-
5 DAY PERFORMANCE
-3.44% -
1 MONTH PERFORMANCE
+19.60% -
3 MONTH PERFORMANCE
+39.01% -
6 MONTH PERFORMANCE
+403.33%
Core Scientific, Inc. Tranche 2 Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.29 | $12.08 (-1.71%) | $12.42 | $11.97 | 87,468 | $2.17 B |
| 09/26/2024 | $12.57 | $12.33 (-1.91%) | $12.57 | $11.79 | 115,897 | $2.21 B |
| 09/25/2024 | $12.84 | $12.36 (-3.74%) | $12.84 | $12.30 | 83,598 | $2.20 B |
| 09/24/2024 | $12.47 | $12.86 (3.13%) | $12.90 | $12.22 | 244,813 | $2.30 B |
| 09/23/2024 | $12.05 | $12.51 (3.82%) | $12.66 | $12.05 | 313,173 | $2.23 B |
| 09/20/2024 | $11.65 | $11.96 (2.66%) | $12.04 | $11.24 | 66,506 | $2.14 B |
| 09/19/2024 | $12.50 | $11.58 (-7.36%) | $12.55 | $11.51 | 360,085 | $2.07 B |
| 09/18/2024 | $11.40 | $12.00 (5.26%) | $12.44 | $11.40 | 456,266 | $2.15 B |
| 09/17/2024 | $11.33 | $11.54 (1.85%) | $11.76 | $10.93 | 83,663 | $2.05 B |
| 09/16/2024 | $10.95 | $11.15 (1.83%) | $11.37 | $10.51 | 293,865 | $2.00 B |
| 09/13/2024 | $10.38 | $11.15 (7.42%) | $11.29 | $10.37 | 308,765 | $2.00 B |
| 09/12/2024 | $9.92 | $10.34 (4.23%) | $10.61 | $9.70 | 118,917 | $1.85 B |
| 09/11/2024 | $9.88 | $9.96 (0.81%) | $10.30 | $9.42 | 170,663 | $1.78 B |
| 09/10/2024 | $9.84 | $10.00 (1.63%) | $10.14 | $9.84 | 166,994 | $1.79 B |
| 09/09/2024 | $9.30 | $9.93 (6.77%) | $9.95 | $9.10 | 458,976 | $1.79 B |
| 09/06/2024 | $10.00 | $9.25 (-7.5%) | $10.15 | $9.24 | 317,002 | $1.66 B |
| 09/05/2024 | $10.07 | $10.22 (1.44%) | $10.33 | $9.77 | 206,738 | $1.83 B |
| 09/04/2024 | $9.24 | $9.83 (6.39%) | $10.00 | $9.24 | 103,208 | $1.76 B |
| 09/03/2024 | $10.00 | $9.34 (-6.6%) | $10.14 | $9.29 | 196,432 | $1.68 B |
| 08/30/2024 | $10.19 | $10.30 (1.08%) | $10.30 | $9.91 | 47,805 | $1.84 B |
| 08/29/2024 | $10.26 | $10.18 (-0.78%) | $10.79 | $10.04 | 165,744 | $1.83 B |
| 08/28/2024 | $10.34 | $10.10 (-2.32%) | $10.55 | $9.57 | 105,523 | $1.81 B |
| 08/27/2024 | $10.63 | $10.35 (-2.63%) | $10.85 | $10.25 | 92,286 | $1.86 B |
| 08/26/2024 | $10.55 | $10.81 (2.46%) | $10.98 | $10.52 | 342,946 | $1.94 B |
| 08/23/2024 | $10.07 | $10.75 (6.75%) | $10.77 | $9.85 | 262,770 | $1.92 B |
| 08/22/2024 | $10.60 | $9.83 (-7.26%) | $10.60 | $9.75 | 208,491 | $1.76 B |
| 08/21/2024 | $10.12 | $10.46 (3.36%) | $10.54 | $10.01 | 412,693 | $1.88 B |
| 08/20/2024 | $10.36 | $10.13 (-2.27%) | $10.55 | $9.92 | 44,475 | $1.81 B |
| 08/19/2024 | $10.05 | $10.37 (3.18%) | $10.37 | $9.63 | 249,391 | $1.85 B |
| 08/16/2024 | $9.13 | $10.07 (10.3%) | $10.07 | $9.13 | 304,975 | $1.80 B |
| 08/15/2024 | $8.73 | $9.24 (5.84%) | $9.40 | $8.73 | 110,695 | $1.65 B |
| 08/14/2024 | $8.86 | $8.74 (-1.35%) | $9.11 | $8.66 | 50,540 | $1.57 B |
| 08/13/2024 | $8.47 | $8.41 (-0.71%) | $8.85 | $8.32 | 61,960 | $1.51 B |
| 08/12/2024 | $9.56 | $9.45 (-1.2%) | $9.97 | $9.42 | 53,340 | $1.69 B |
| 08/09/2024 | $9.92 | $9.74 (-1.81%) | $9.92 | $9.40 | 123,121 | $1.73 B |
| 08/08/2024 | $9.82 | $10.13 (3.16%) | $10.36 | $9.20 | 248,995 | $1.81 B |
| 08/07/2024 | $9.78 | $9.80 (0.2%) | $10.06 | $9.44 | 170,282 | $1.75 B |
| 08/06/2024 | $9.22 | $9.66 (4.77%) | $9.84 | $8.46 | 403,094 | $1.73 B |
| 08/05/2024 | $7.00 | $8.16 (16.57%) | $8.44 | $6.77 | 228,144 | $1.47 B |
| 08/02/2024 | $9.06 | $8.85 (-2.32%) | $9.20 | $8.79 | 188,269 | $1.58 B |
| 08/01/2024 | $9.85 | $9.40 (-4.57%) | $10.05 | $9.29 | 101,434 | $1.68 B |
| 07/31/2024 | $9.63 | $9.71 (0.83%) | $10.12 | $9.46 | 236,946 | $1.73 B |
| 07/30/2024 | $9.51 | $9.15 (-3.79%) | $9.66 | $9.01 | 81,177 | $1.64 B |
| 07/29/2024 | $10.33 | $9.55 (-7.55%) | $10.82 | $9.55 | 85,642 | $1.70 B |
| 07/26/2024 | $9.56 | $10.17 (6.38%) | $10.19 | $9.48 | 169,527 | $1.82 B |
| 07/25/2024 | $10.18 | $9.40 (-7.66%) | $10.18 | $9.38 | 211,357 | $1.67 B |
| 07/24/2024 | $10.90 | $10.06 (-7.71%) | $10.98 | $10.04 | 109,036 | $1.80 B |
| 07/23/2024 | $10.64 | $10.86 (2.07%) | $11.26 | $10.64 | 249,552 | $1.94 B |
| 07/22/2024 | $10.56 | $11.02 (4.36%) | $11.06 | $10.00 | 331,937 | $1.96 B |
| 07/19/2024 | $10.14 | $10.38 (2.37%) | $10.50 | $9.73 | 256,883 | $1.85 B |
| 07/18/2024 | $11.56 | $9.66 (-16.44%) | $11.56 | $9.66 | 356,206 | $1.81 B |
| 07/17/2024 | $11.52 | $11.21 (-2.69%) | $12.23 | $10.79 | 465,276 | $1.99 B |
| 07/16/2024 | $11.03 | $11.65 (5.62%) | $11.77 | $11.03 | 562,361 | $2.08 B |
| 07/15/2024 | $10.67 | $10.97 (2.81%) | $11.23 | $10.46 | 1.66 M | $1.96 B |
| 07/12/2024 | $9.47 | $10.09 (6.55%) | $10.09 | $9.39 | 467,695 | $1.80 B |
| 07/11/2024 | $9.85 | $9.74 (-1.12%) | $10.07 | $9.23 | 1.04 M | $1.73 B |
| 07/10/2024 | $9.78 | $9.59 (-1.94%) | $10.02 | $9.51 | 1.10 M | $1.74 B |
| 07/09/2024 | $10.16 | $9.34 (-8.07%) | $10.47 | $9.16 | 1.00 M | $1.70 B |
| 07/08/2024 | $9.99 | $10.13 (1.4%) | $10.91 | $9.10 | 1.57 M | $1.84 B |
| 07/05/2024 | $9.36 | $10.09 (7.8%) | $10.26 | $9.25 | 1.26 M | $1.83 B |
| 07/03/2024 | $9.66 | $9.89 (2.38%) | $10.26 | $9.65 | 697,336 | $1.80 B |
| 07/02/2024 | $9.23 | $9.95 (7.8%) | $10.20 | $9.17 | 1.44 M | $1.82 B |
| 07/01/2024 | $8.61 | $9.47 (9.99%) | $9.50 | $8.40 | 626,505 | $1.75 B |
| 06/28/2024 | $9.06 | $8.69 (-4.08%) | $9.07 | $8.30 | 364,986 | $1.65 B |