-
5 DAY PERFORMANCE
+10.37% -
1 MONTH PERFORMANCE
+28.55% -
3 MONTH PERFORMANCE
+78.64% -
6 MONTH PERFORMANCE
+503.44%
Core Scientific, Inc. Tranche 2 Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $17.59 | $17.50 (-0.51%) | $18.29 | $17.00 | 176,840 | $5.13 B |
| 11/20/2024 | $17.03 | $17.28 (1.47%) | $17.50 | $16.81 | 92,615 | $5.05 B |
| 11/19/2024 | $15.43 | $16.43 (6.48%) | $16.93 | $15.35 | 72,766 | $4.82 B |
| 11/18/2024 | $15.68 | $15.61 (-0.45%) | $16.36 | $15.55 | 49,252 | $4.56 B |
| 11/15/2024 | $15.77 | $15.91 (0.89%) | $15.91 | $15.23 | 42,179 | $4.63 B |
| 11/14/2024 | $16.37 | $15.40 (-5.92%) | $16.54 | $15.34 | 56,574 | $4.52 B |
| 11/13/2024 | $17.11 | $16.20 (-5.32%) | $17.25 | $16.00 | 134,346 | $4.72 B |
| 11/12/2024 | $17.05 | $17.00 (-0.29%) | $17.30 | $16.58 | 97,438 | $4.99 B |
| 11/11/2024 | $17.68 | $17.54 (-0.79%) | $17.93 | $17.15 | 186,307 | $5.11 B |
| 11/08/2024 | $16.67 | $16.93 (1.56%) | $16.97 | $16.02 | 54,788 | $4.96 B |
| 11/07/2024 | $14.18 | $16.59 (17%) | $16.66 | $14.18 | 364,114 | $4.81 B |
| 11/06/2024 | $13.97 | $14.36 (2.79%) | $14.36 | $13.74 | 117,260 | $4.19 B |
| 11/05/2024 | $12.63 | $12.94 (2.45%) | $13.28 | $12.63 | 99,227 | $3.81 B |
| 11/04/2024 | $12.58 | $12.60 (0.16%) | $12.85 | $12.54 | 37,437 | $3.69 B |
| 11/01/2024 | $13.02 | $13.06 (0.31%) | $13.21 | $12.66 | 52,084 | $2.33 B |
| 10/31/2024 | $13.67 | $13.26 (-3%) | $13.72 | $13.13 | 22,144 | $2.37 B |
| 10/30/2024 | $13.94 | $13.81 (-0.97%) | $14.24 | $13.56 | 32,418 | $2.46 B |
| 10/29/2024 | $14.22 | $14.23 (0.07%) | $14.60 | $14.02 | 170,353 | $2.55 B |
| 10/28/2024 | $13.68 | $14.22 (3.95%) | $14.34 | $13.68 | 64,240 | $2.53 B |
| 10/25/2024 | $13.48 | $13.34 (-1.04%) | $13.82 | $13.08 | 93,923 | $2.39 B |
| 10/24/2024 | $13.60 | $13.64 (0.29%) | $14.01 | $13.47 | 129,458 | $2.44 B |
| 10/23/2024 | $13.56 | $13.47 (-0.66%) | $13.77 | $13.04 | 110,842 | $2.41 B |
| 10/22/2024 | $12.89 | $13.66 (5.97%) | $13.95 | $12.52 | 315,103 | $2.45 B |
| 10/21/2024 | $12.71 | $12.87 (1.26%) | $12.87 | $11.42 | 86,812 | $2.29 B |
| 10/18/2024 | $12.97 | $12.79 (-1.39%) | $13.27 | $12.65 | 274,635 | $2.29 B |
| 10/17/2024 | $13.07 | $12.96 (-0.84%) | $13.51 | $12.96 | 148,341 | $2.32 B |
| 10/16/2024 | $12.91 | $13.28 (2.87%) | $13.48 | $12.91 | 214,853 | $2.37 B |
| 10/15/2024 | $12.54 | $12.93 (3.11%) | $13.17 | $12.54 | 211,981 | $2.32 B |
| 10/14/2024 | $13.33 | $12.91 (-3.15%) | $13.33 | $12.67 | 56,692 | $2.32 B |
| 10/11/2024 | $11.99 | $13.17 (9.84%) | $13.24 | $11.99 | 685,189 | $2.36 B |
| 10/10/2024 | $11.83 | $11.98 (1.27%) | $12.23 | $11.83 | 112,788 | $2.14 B |
| 10/09/2024 | $12.06 | $11.97 (-0.75%) | $12.15 | $11.89 | 19,834 | $2.14 B |
| 10/08/2024 | $12.24 | $12.10 (-1.14%) | $12.48 | $11.67 | 46,385 | $2.18 B |
| 10/07/2024 | $11.86 | $12.40 (4.55%) | $12.65 | $11.86 | 101,684 | $2.21 B |
| 10/04/2024 | $12.29 | $12.15 (-1.14%) | $12.42 | $11.92 | 72,900 | $2.18 B |
| 10/03/2024 | $11.97 | $12.00 (0.25%) | $12.39 | $11.81 | 23,829 | $2.15 B |
| 10/02/2024 | $11.44 | $11.99 (4.81%) | $12.05 | $11.44 | 14,769 | $2.14 B |
| 10/01/2024 | $11.74 | $11.74 (0%) | $11.85 | $11.03 | 28,394 | $2.10 B |
| 09/30/2024 | $11.80 | $11.76 (-0.34%) | $12.12 | $11.60 | 19,418 | $2.12 B |
| 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 |