5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
-12.05%
3 MONTH PERFORMANCE
+17.51%
6 MONTH PERFORMANCE
+41.61%
YEAR-TO-DATE PERFORMANCE
+0.50%
Core Scientific, Inc. Tranche 2 Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $14.03 | $14.04 (0.07%) | $14.38 | $13.95 | 24,301 | |
| 12/31/2024 | $13.93 | $14.02 (0.65%) | $14.27 | $13.82 | 21,858 | $4.11 B |
| 12/30/2024 | $13.68 | $13.90 (1.61%) | $13.93 | $13.30 | 67,304 | $4.06 B |
| 12/27/2024 | $14.07 | $14.02 (-0.36%) | $14.19 | $13.77 | 24,082 | $4.11 B |
| 12/26/2024 | $14.33 | $14.42 (0.63%) | $14.68 | $14.33 | 23,473 | $4.24 B |
| 12/24/2024 | $14.43 | $14.95 (3.6%) | $14.95 | $14.05 | 73,897 | $4.38 B |
| 12/23/2024 | $13.87 | $14.01 (1.01%) | $14.38 | $13.60 | 25,097 | $4.11 B |
| 12/20/2024 | $14.13 | $14.10 (-0.21%) | $14.59 | $13.99 | 21,962 | $4.13 B |
| 12/19/2024 | $14.53 | $14.39 (-0.96%) | $14.81 | $14.12 | 71,013 | $4.24 B |
| 12/18/2024 | $15.79 | $14.39 (-8.87%) | $16.28 | $13.65 | 307,025 | $4.23 B |
| 12/17/2024 | $16.63 | $15.93 (-4.21%) | $16.63 | $15.70 | 30,673 | $4.69 B |
| 12/16/2024 | $15.61 | $16.49 (5.64%) | $17.20 | $15.61 | 147,620 | $4.84 B |
| 12/13/2024 | $15.48 | $15.55 (0.45%) | $15.91 | $15.48 | 8,640 | $4.55 B |
| 12/12/2024 | $16.30 | $15.48 (-5.03%) | $16.65 | $15.48 | 83,967 | $4.55 B |
| 12/11/2024 | $15.80 | $15.78 (-0.13%) | $16.23 | $15.75 | 21,220 | $4.64 B |
| 12/10/2024 | $15.99 | $15.81 (-1.12%) | $16.43 | $15.58 | 25,820 | $4.62 B |
| 12/09/2024 | $16.67 | $15.97 (-4.2%) | $16.71 | $15.94 | 13,531 | $4.69 B |
| 12/06/2024 | $16.83 | $16.89 (0.36%) | $17.47 | $16.83 | 47,572 | $4.97 B |
| 12/05/2024 | $17.63 | $16.94 (-3.91%) | $17.82 | $16.94 | 41,553 | $4.95 B |
| 12/04/2024 | $16.82 | $17.40 (3.48%) | $17.44 | $16.37 | 24,823 | $5.11 B |
| 12/03/2024 | $16.12 | $16.15 (0.19%) | $16.72 | $16.06 | 43,614 | $4.80 B |
| 12/02/2024 | $16.76 | $16.02 (-4.42%) | $17.47 | $15.53 | 61,348 | $4.70 B |
| 11/29/2024 | $17.84 | $17.82 (-0.11%) | $18.24 | $17.53 | 110,223 | $5.23 B |
| 11/27/2024 | $17.14 | $17.61 (2.74%) | $17.84 | $17.14 | 49,590 | $5.18 B |
| 11/26/2024 | $17.46 | $17.15 (-1.78%) | $18.56 | $16.68 | 66,421 | $5.01 B |
| 11/25/2024 | $18.06 | $18.05 (-0.06%) | $18.47 | $17.71 | 104,155 | $5.30 B |
| 11/22/2024 | $17.27 | $18.19 (5.33%) | $18.22 | $16.98 | 117,262 | $5.33 B |
| 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 |