Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Core Scientific, Inc. - Tranche 1 Warrants (NQ:CORZW)

8.179 -0.171 (-2.04%)
Streaming Delayed Price Updated: 9:52 AM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 8.210 8.760 8.210 8.350 2,771,211 +0.21(+2.64%)
Aug 27, 2025 7.950 8.210 7.880 8.135 778,500 +0.17(+2.07%)
Aug 26, 2025 7.540 8.070 7.540 7.970 253,424 +0.34(+4.46%)
Aug 25, 2025 7.250 7.900 7.250 7.630 592,291 +0.21(+2.83%)
Aug 22, 2025 7.620 8.200 7.420 7.420 866,423 -0.17(-2.30%)
Aug 21, 2025 7.600 7.940 7.080 7.595 1,254,715 -0.21(-2.63%)
Aug 20, 2025 7.850 7.859 7.410 7.800 1,227,868 -0.31(-3.82%)
Aug 19, 2025 7.630 8.270 7.630 8.110 562,284 -0.19(-2.29%)
Aug 18, 2025 8.240 8.480 8.000 8.300 121,679 +0.25(+3.11%)
Aug 15, 2025 7.360 8.510 7.360 8.050 385,111 +0.46(+6.06%)
Aug 14, 2025 7.350 7.960 7.080 7.590 233,125 -0.03(-0.39%)
Aug 13, 2025 8.360 8.460 7.293 7.620 1,404,751 -1.22(-13.80%)
Aug 12, 2025 8.350 8.910 8.210 8.840 711,111 +0.49(+5.87%)
Aug 11, 2025 8.120 8.710 8.120 8.350 275,236 +0.04(+0.48%)
Aug 08, 2025 8.070 8.400 7.940 8.310 614,541 +0.08(+0.97%)
Aug 07, 2025 8.000 8.340 7.900 8.230 536,074 +0.23(+2.88%)
Aug 06, 2025 7.850 8.000 7.650 8.000 627,857 +0.12(+1.52%)
Aug 05, 2025 7.600 7.950 7.390 7.880 335,132 +0.35(+4.65%)
Aug 04, 2025 6.250 7.530 6.250 7.530 135,287 +0.90(+13.57%)
Aug 01, 2025 6.930 7.040 6.600 6.630 487,020 -0.73(-9.92%)
Jul 31, 2025 6.960 7.750 6.960 7.360 278,276 +0.43(+6.20%)
Jul 30, 2025 7.150 7.220 6.680 6.930 377,533 -0.15(-2.05%)
Jul 29, 2025 7.440 7.440 6.800 7.075 595,226 -0.46(-6.17%)
Jul 28, 2025 7.440 7.600 7.290 7.540 286,215 -0.08(-1.05%)
Jul 25, 2025 7.060 7.710 7.060 7.620 689,675 +0.22(+2.97%)
Jul 24, 2025 7.140 7.580 7.140 7.400 731,311 +0.11(+1.51%)
Jul 23, 2025 7.400 7.400 7.170 7.290 331,098 +0.00(+0.00%)
Jul 22, 2025 7.160 7.450 6.800 7.290 737,057 +0.13(+1.82%)
Jul 21, 2025 7.010 7.642 7.010 7.160 422,487 -0.10(-1.38%)
Jul 18, 2025 7.320 7.500 6.970 7.260 358,531 -0.11(-1.49%)
Jul 17, 2025 7.400 7.720 7.300 7.370 254,903 -0.38(-4.90%)
Jul 16, 2025 7.690 7.990 7.580 7.750 439,396 +0.07(+0.85%)
Jul 15, 2025 7.920 8.280 7.570 7.685 419,169 +0.20(+2.74%)
Jul 14, 2025 6.710 7.580 6.710 7.480 1,898,118 +0.72(+10.65%)
Jul 11, 2025 7.000 7.280 6.720 6.760 757,311 -0.54(-7.40%)
Jul 10, 2025 7.150 7.810 6.750 7.300 1,600,024 -0.16(-2.14%)
Jul 09, 2025 7.790 8.000 7.100 7.460 1,041,086 -0.41(-5.21%)
Jul 08, 2025 8.750 9.160 7.580 7.870 2,270,031 -0.87(-9.95%)
Jul 07, 2025 8.740 9.780 7.730 8.740 1,555,305 -2.81(-24.33%)
Jul 03, 2025 10.95 11.82 10.73 11.55 996,997 +0.28(+2.48%)
Jul 02, 2025 11.30 11.30 10.66 11.27 272,520 +0.28(+2.55%)
Jul 01, 2025 10.64 11.30 10.46 10.99 1,282,775 +0.15(+1.38%)
Jun 30, 2025 10.49 11.01 10.37 10.84 462,204 +0.35(+3.34%)
Jun 27, 2025 10.50 10.85 9.860 10.49 1,041,476 +0.36(+3.55%)
Jun 26, 2025 6.460 10.60 6.100 10.13 2,823,160 +3.64(+56.09%)
Jun 25, 2025 6.640 6.770 6.310 6.490 142,121 +0.06(+0.93%)
Jun 24, 2025 5.890 6.470 5.880 6.430 222,619 +0.72(+12.61%)
Jun 23, 2025 5.750 5.980 5.270 5.710 210,851 -0.43(-7.00%)
Jun 20, 2025 6.310 6.310 5.910 6.140 240,946 -0.01(-0.16%)
Jun 18, 2025 6.060 6.374 5.900 6.150 172,898 -0.04(-0.65%)
Jun 17, 2025 6.070 6.200 5.850 6.190 75,580 -0.10(-1.59%)
Jun 16, 2025 6.200 6.462 6.190 6.290 148,025 +0.11(+1.78%)
Jun 13, 2025 6.200 6.500 6.020 6.180 118,333 -0.20(-3.13%)
Jun 12, 2025 6.390 6.770 6.350 6.380 35,572 -0.14(-2.15%)
Jun 11, 2025 6.510 6.950 6.480 6.520 165,497 -0.45(-6.46%)
Jun 10, 2025 6.990 7.050 6.670 6.970 137,560 +0.10(+1.46%)
Jun 09, 2025 6.430 6.940 6.230 6.870 437,231 +0.44(+6.84%)
Jun 06, 2025 6.240 6.800 6.240 6.430 250,177 +0.22(+3.54%)
Jun 05, 2025 6.850 6.980 5.960 6.210 374,421 -0.55(-8.14%)
Jun 04, 2025 6.110 6.910 6.110 6.761 481,041 +0.65(+10.65%)
Jun 03, 2025 5.500 6.150 5.250 6.110 1,577,512 +0.68(+12.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.