CORZW Historical Prices
Core Scientific, Inc. Tranche 1 Warrants · daily open, high, low, close & volume
Trading days
249
Period high
23.65
Period low
5.55
Period change
-59.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.53 | 6.71 | 5.76 | 6.06 | -19.31% | 277,304 |
| Nov 3, 2026 | 5.60 | 7.55 | 5.55 | 7.51 | +30.61% | 489,182 |
| Nov 2, 2026 | 6.55 | 6.66 | 5.66 | 5.75 | -12.08% | 102,759 |
| Oct 30, 2026 | 6.99 | 6.99 | 6.12 | 6.54 | -15.83% | 107,484 |
| Oct 29, 2026 | 7.75 | 8.25 | 7.32 | 7.77 | -6.39% | 59,040 |
| Oct 28, 2026 | 7.68 | 8.30 | 7.32 | 8.30 | +9.35% | 112,183 |
| Oct 27, 2026 | 7.05 | 7.61 | 6.86 | 7.59 | +11.62% | 51,487 |
| Oct 26, 2026 | 6.02 | 7.25 | 5.59 | 6.80 | +6.58% | 102,560 |
| Oct 23, 2026 | 6.75 | 6.80 | 6.29 | 6.38 | -1.69% | 53,783 |
| Oct 22, 2026 | 7.06 | 7.31 | 6.30 | 6.49 | -14.38% | 66,176 |
| Oct 21, 2026 | 7.51 | 7.70 | 7.14 | 7.58 | +7.06% | 98,386 |
| Oct 20, 2026 | 6.55 | 7.62 | 6.31 | 7.08 | +0.57% | 165,574 |
| Oct 19, 2026 | 7.36 | 7.64 | 6.94 | 7.04 | +4.30% | 122,289 |
| Oct 16, 2026 | 7.28 | 7.81 | 6.72 | 6.75 | -13.35% | 128,198 |
| Oct 15, 2026 | 6.08 | 7.79 | 5.67 | 7.79 | +13.89% | 201,465 |
| Oct 14, 2026 | 8.04 | 8.10 | 6.77 | 6.84 | -21.74% | 73,616 |
| Oct 13, 2026 | 8.00 | 8.74 | 7.56 | 8.74 | +5.17% | 71,064 |
| Oct 12, 2026 | 8.62 | 8.70 | 8.28 | 8.31 | -4.92% | 24,927 |
| Oct 9, 2026 | 8.83 | 8.83 | 8.40 | 8.74 | +0.69% | 82,904 |
| Oct 8, 2026 | 8.84 | 9.05 | 8.15 | 8.68 | -5.55% | 71,679 |
| Oct 7, 2026 | 9.33 | 9.68 | 8.95 | 9.19 | -8.01% | 66,107 |
| Oct 6, 2026 | 10.10 | 10.23 | 9.81 | 9.99 | +0.30% | 77,861 |
| Oct 5, 2026 | 9.16 | 10.03 | 9.15 | 9.96 | +1.63% | 45,597 |
| Oct 2, 2026 | 10.09 | 10.41 | 9.60 | 9.80 | +1.92% | 124,904 |
| Oct 1, 2026 | 9.31 | 9.74 | 8.77 | 9.62 | +3.61% | 207,594 |
| Sep 30, 2026 | 9.46 | 9.62 | 9.14 | 9.28 | -3.53% | 47,235 |
| Sep 29, 2026 | 9.61 | 10.42 | 9.61 | 9.62 | -1.54% | 74,570 |
| Sep 28, 2026 | 10.20 | 10.55 | 9.75 | 9.77 | -8.05% | 69,582 |
| Sep 25, 2026 | 11.41 | 11.41 | 10.61 | 10.63 | -6.51% | 17,523 |
| Sep 24, 2026 | 11.43 | 11.89 | 11.02 | 11.37 | +0.04% | 61,568 |
| Sep 23, 2026 | 12.03 | 12.39 | 11.32 | 11.36 | -5.73% | 92,334 |
| Sep 22, 2026 | 11.61 | 12.19 | 11.61 | 12.05 | +3.43% | 99,622 |
| Sep 21, 2026 | 11.15 | 11.90 | 11.15 | 11.65 | +3.10% | 607,335 |
| Sep 18, 2026 | 10.91 | 11.30 | 10.44 | 11.30 | +7.93% | 37,728 |
| Sep 17, 2026 | 11.00 | 11.00 | 10.28 | 10.47 | +3.05% | 18,135 |
| Sep 16, 2026 | 9.63 | 10.64 | 9.63 | 10.16 | +8.32% | 63,151 |
| Sep 15, 2026 | 10.10 | 10.10 | 9.31 | 9.38 | -8.67% | 59,177 |
| Sep 14, 2026 | 10.62 | 10.82 | 10.24 | 10.27 | -8.47% | 47,537 |
| Sep 11, 2026 | 11.13 | 11.63 | 11.04 | 11.22 | -1.41% | 40,131 |
| Sep 9, 2026 | 11.82 | 12.15 | 11.20 | 11.38 | -4.85% | 59,225 |
| Sep 8, 2026 | 11.25 | 12.36 | 11.25 | 11.96 | +6.88% | 120,395 |
| Sep 4, 2026 | 11.28 | 11.59 | 10.94 | 11.19 | -0.27% | 132,568 |
| Sep 3, 2026 | 10.00 | 11.29 | 10.00 | 11.22 | +10.32% | 124,094 |
| Sep 2, 2026 | 9.12 | 10.21 | 9.12 | 10.17 | +4.74% | 122,604 |
| Aug 31, 2026 | 10.15 | 10.15 | 9.30 | 9.71 | -1.72% | 49,776 |
| Aug 28, 2026 | 10.69 | 10.72 | 9.56 | 9.88 | -9.61% | 81,052 |
| Aug 27, 2026 | 11.36 | 11.78 | 10.80 | 10.93 | +1.96% | 41,934 |
| Aug 26, 2026 | 11.33 | 11.33 | 10.56 | 10.72 | -5.47% | 105,391 |
| Aug 25, 2026 | 10.96 | 11.50 | 10.96 | 11.34 | +6.88% | 28,173 |
| Aug 24, 2026 | 10.67 | 11.10 | 10.48 | 10.61 | -4.63% | 27,010 |
| Aug 21, 2026 | 11.98 | 12.43 | 11.02 | 11.13 | -4.83% | 98,275 |
| Aug 20, 2026 | 12.00 | 12.41 | 11.15 | 11.69 | -2.70% | 228,305 |
| Aug 19, 2026 | 11.85 | 12.50 | 11.50 | 12.02 | -0.62% | 18,449 |
| Aug 18, 2026 | 12.70 | 13.10 | 11.90 | 12.09 | -10.04% | 26,679 |
| Aug 17, 2026 | 13.45 | 13.74 | 13.00 | 13.44 | -0.30% | 79,101 |
| Aug 14, 2026 | 13.32 | 13.50 | 12.75 | 13.48 | +2.67% | 34,102 |
| Aug 13, 2026 | 13.81 | 14.52 | 12.90 | 13.13 | -7.21% | 33,769 |
| Aug 12, 2026 | 14.52 | 14.80 | 13.85 | 14.15 | +8.68% | 66,606 |
| Aug 11, 2026 | 13.73 | 13.78 | 12.84 | 13.02 | +1.48% | 57,459 |
| Aug 10, 2026 | 14.13 | 14.28 | 12.66 | 12.83 | -10.28% | 49,276 |
| Aug 7, 2026 | 14.63 | 14.96 | 13.77 | 14.30 | -0.28% | 27,617 |
| Aug 6, 2026 | 14.75 | 14.96 | 14.19 | 14.34 | -4.72% | 42,159 |
| Aug 5, 2026 | 15.50 | 16.19 | 14.99 | 15.05 | -6.05% | 214,725 |
| Aug 4, 2026 | 16.34 | 16.67 | 15.73 | 16.02 | -0.06% | 49,334 |
| Aug 3, 2026 | 13.25 | 16.25 | 13.07 | 16.03 | +14.50% | 99,665 |
| Jul 31, 2026 | 16.25 | 16.25 | 14.00 | 14.00 | -7.04% | 63,827 |
| Jul 30, 2026 | 13.33 | 15.79 | 13.33 | 15.06 | +31.53% | 65,679 |
| Jul 29, 2026 | 13.65 | 13.65 | 11.37 | 11.45 | -18.16% | 96,186 |
| Jul 28, 2026 | 14.40 | 14.43 | 12.86 | 13.99 | -0.64% | 82,162 |
| Jul 27, 2026 | 15.45 | 15.61 | 13.71 | 14.08 | -11.89% | 89,393 |
| Jul 24, 2026 | 16.69 | 16.84 | 15.79 | 15.98 | -6.82% | 24,211 |
| Jul 23, 2026 | 16.84 | 17.67 | 16.84 | 17.15 | +2.02% | 35,756 |
| Jul 22, 2026 | 16.57 | 17.54 | 16.57 | 16.81 | -2.72% | 11,752 |
| Jul 21, 2026 | 16.27 | 17.88 | 16.27 | 17.28 | +10.77% | 141,112 |
| Jul 20, 2026 | 15.00 | 15.95 | 15.00 | 15.60 | +10.17% | 139,614 |
| Jul 17, 2026 | 13.48 | 14.62 | 13.17 | 14.16 | -1.32% | 82,341 |
| Jul 16, 2026 | 15.67 | 15.67 | 14.03 | 14.35 | -9.86% | 77,248 |
| Jul 15, 2026 | 15.16 | 16.08 | 14.60 | 15.92 | +4.33% | 43,929 |
| Jul 14, 2026 | 16.27 | 16.30 | 15.22 | 15.26 | -4.27% | 294,761 |
| Jul 13, 2026 | 16.16 | 16.41 | 15.14 | 15.94 | -4.55% | 57,516 |
| Jul 10, 2026 | 16.79 | 17.42 | 16.15 | 16.70 | -1.42% | 341,554 |
| Jul 9, 2026 | 17.56 | 17.62 | 16.89 | 16.94 | +1.44% | 20,883 |
| Jul 8, 2026 | 14.94 | 16.83 | 14.91 | 16.70 | +12.91% | 36,104 |
| Jul 7, 2026 | 15.29 | 15.46 | 14.00 | 14.79 | -7.68% | 61,760 |
| Jul 6, 2026 | 15.32 | 16.32 | 15.32 | 16.02 | +9.35% | 39,158 |
| Jul 2, 2026 | 17.10 | 17.10 | 14.28 | 14.65 | -13.57% | 434,282 |
| Jul 1, 2026 | 18.24 | 18.24 | 15.84 | 16.95 | -9.84% | 1,131,405 |
| Jun 30, 2026 | 18.75 | 19.29 | 16.75 | 18.80 | -1.78% | 736,660 |
| Jun 29, 2026 | 20.82 | 21.28 | 18.71 | 19.14 | -6.41% | 238,645 |
| Jun 26, 2026 | 19.46 | 20.90 | 19.11 | 20.45 | -0.24% | 109,117 |
| Jun 25, 2026 | 21.34 | 21.76 | 20.25 | 20.50 | -2.10% | 94,100 |
| Jun 24, 2026 | 22.06 | 22.11 | 20.23 | 20.94 | -6.68% | 187,502 |
| Jun 23, 2026 | 20.70 | 22.64 | 20.70 | 22.44 | +0.72% | 80,452 |
| Jun 22, 2026 | 22.92 | 23.60 | 21.53 | 22.28 | -0.31% | 247,240 |
| Jun 18, 2026 | 22.61 | 23.18 | 21.80 | 22.35 | +3.81% | 200,943 |
| Jun 17, 2026 | 21.33 | 22.70 | 21.28 | 21.53 | +0.80% | 273,466 |
| Jun 16, 2026 | 21.07 | 22.23 | 21.07 | 21.36 | -0.28% | 171,638 |
| Jun 15, 2026 | 21.41 | 22.00 | 20.79 | 21.42 | +3.08% | 1,019,320 |
| Jun 12, 2026 | 20.80 | 21.51 | 20.64 | 20.78 | +1.51% | 278,628 |
| Jun 11, 2026 | 19.05 | 20.91 | 18.87 | 20.47 | +7.91% | 65,929 |
| Jun 10, 2026 | 19.55 | 20.64 | 18.46 | 18.97 | -6.09% | 49,976 |
| Jun 9, 2026 | 21.39 | 21.75 | 18.66 | 20.20 | -0.74% | 63,678 |
| Jun 8, 2026 | 19.54 | 20.55 | 19.35 | 20.35 | +6.88% | 53,359 |
| Jun 5, 2026 | 20.17 | 20.17 | 18.44 | 19.04 | -9.93% | 352,327 |
| Jun 4, 2026 | 20.88 | 21.67 | 20.71 | 21.14 | -4.56% | 125,634 |
| Jun 3, 2026 | 21.83 | 22.84 | 21.70 | 22.15 | -0.18% | 388,517 |
| Jun 2, 2026 | 22.23 | 23.65 | 22.10 | 22.19 | +2.07% | 323,893 |
| Jun 1, 2026 | 19.75 | 22.23 | 19.75 | 21.74 | +8.43% | 2,294,983 |
| May 29, 2026 | 20.85 | 20.90 | 19.61 | 20.05 | -4.34% | 801,143 |
| May 28, 2026 | 20.44 | 21.36 | 20.21 | 20.96 | +3.05% | 223,163 |
| May 27, 2026 | 19.55 | 20.88 | 19.26 | 20.34 | +4.04% | 501,291 |
| May 26, 2026 | 19.54 | 20.02 | 19.06 | 19.55 | +5.79% | 445,600 |
| May 22, 2026 | 17.99 | 18.80 | 17.78 | 18.48 | +2.72% | 173,884 |
| May 21, 2026 | 16.48 | 18.25 | 16.48 | 17.99 | +9.43% | 558,587 |
| May 20, 2026 | 16.58 | 16.79 | 16.04 | 16.44 | +1.67% | 54,655 |
| May 19, 2026 | 16.12 | 16.51 | 15.17 | 16.17 | -4.04% | 66,698 |
| May 18, 2026 | 17.38 | 18.32 | 15.99 | 16.85 | -3.16% | 173,930 |
| May 15, 2026 | 17.09 | 17.67 | 16.68 | 17.40 | -3.92% | 149,382 |
| May 14, 2026 | 17.25 | 18.35 | 16.98 | 18.11 | +5.23% | 313,353 |
| May 13, 2026 | 16.67 | 17.55 | 16.34 | 17.21 | +7.26% | 324,813 |
| May 12, 2026 | 15.87 | 16.12 | 15.12 | 16.05 | -0.90% | 30,059 |
| May 11, 2026 | 16.09 | 17.01 | 15.17 | 16.19 | -0.31% | 435,704 |
| May 8, 2026 | 16.26 | 16.68 | 15.61 | 16.24 | +4.30% | 381,243 |
| May 7, 2026 | 15.54 | 16.37 | 14.20 | 15.57 | -12.63% | 714,615 |
| May 6, 2026 | 16.61 | 18.24 | 16.61 | 17.82 | +15.41% | 957,712 |
| May 5, 2026 | 14.70 | 15.67 | 14.46 | 15.44 | +7.60% | 441,194 |
| May 4, 2026 | 13.66 | 14.84 | 13.66 | 14.35 | +5.21% | 96,133 |
| May 1, 2026 | 13.31 | 14.25 | 13.31 | 13.64 | +2.63% | 113,741 |
| Apr 30, 2026 | 13.47 | 13.87 | 13.22 | 13.29 | +2.78% | 911,479 |
| Apr 29, 2026 | 13.45 | 13.50 | 12.85 | 12.93 | -3.07% | 97,460 |
| Apr 28, 2026 | 12.77 | 13.44 | 12.77 | 13.34 | -7.17% | 209,518 |
| Apr 27, 2026 | 14.50 | 14.62 | 13.98 | 14.37 | +1.41% | 37,504 |
| Apr 24, 2026 | 14.74 | 15.00 | 14.17 | 14.17 | +0.21% | 88,714 |
| Apr 23, 2026 | 14.14 | 15.00 | 13.81 | 14.14 | -2.55% | 138,274 |
| Apr 22, 2026 | 14.44 | 14.90 | 14.38 | 14.51 | +2.98% | 237,431 |
| Apr 21, 2026 | 13.43 | 14.58 | 12.99 | 14.09 | +6.58% | 610,145 |
| Apr 20, 2026 | 12.73 | 13.48 | 12.73 | 13.22 | -0.60% | 193,792 |
| Apr 17, 2026 | 13.00 | 13.42 | 12.86 | 13.30 | +3.42% | 890,867 |
| Apr 16, 2026 | 12.53 | 12.97 | 11.82 | 12.86 | +2.63% | 1,728,704 |
| Apr 15, 2026 | 12.15 | 12.68 | 11.94 | 12.53 | +3.30% | 161,290 |
| Apr 14, 2026 | 12.68 | 12.89 | 11.95 | 12.13 | -0.25% | 564,458 |
| Apr 13, 2026 | 11.25 | 12.60 | 11.25 | 12.16 | +2.44% | 293,852 |
| Apr 10, 2026 | 11.71 | 12.37 | 11.69 | 11.87 | +3.94% | 710,449 |
| Apr 9, 2026 | 11.20 | 11.89 | 10.92 | 11.42 | +2.51% | 403,082 |
| Apr 8, 2026 | 10.95 | 11.51 | 10.86 | 11.14 | +6.00% | 156,587 |
| Apr 7, 2026 | 9.61 | 10.51 | 9.21 | 10.51 | +6.59% | 61,794 |
| Apr 6, 2026 | 9.78 | 10.39 | 9.78 | 9.86 | -0.10% | 106,619 |
| Apr 2, 2026 | 8.33 | 9.89 | 8.13 | 9.87 | +9.54% | 78,079 |
| Apr 1, 2026 | 8.75 | 9.24 | 8.68 | 9.01 | +3.09% | 113,545 |
| Mar 31, 2026 | 8.17 | 8.76 | 7.71 | 8.74 | +13.58% | 192,293 |
| Mar 30, 2026 | 8.97 | 8.97 | 7.37 | 7.70 | -12.95% | 219,007 |
| Mar 27, 2026 | 8.93 | 9.16 | 8.66 | 8.84 | -5.66% | 240,304 |
| Mar 26, 2026 | 10.55 | 10.57 | 9.33 | 9.37 | -12.27% | 165,675 |
| Mar 25, 2026 | 10.89 | 11.28 | 10.39 | 10.68 | +2.20% | 171,196 |
| Mar 24, 2026 | 10.17 | 10.68 | 9.89 | 10.45 | +2.75% | 87,909 |
| Mar 23, 2026 | 9.70 | 10.68 | 9.70 | 10.17 | +7.05% | 45,293 |
| Mar 20, 2026 | 9.98 | 9.98 | 9.15 | 9.50 | -6.59% | 15,045 |
| Mar 19, 2026 | 9.54 | 10.35 | 9.41 | 10.17 | +1.19% | 89,358 |
| Mar 18, 2026 | 10.16 | 10.58 | 9.58 | 10.05 | -1.08% | 120,089 |
| Mar 17, 2026 | 10.54 | 10.54 | 10.01 | 10.16 | -4.78% | 41,310 |
| Mar 16, 2026 | 10.40 | 10.88 | 10.23 | 10.67 | +4.40% | 69,418 |
| Mar 13, 2026 | 10.10 | 10.50 | 9.93 | 10.22 | +2.92% | 134,952 |
| Mar 12, 2026 | 10.46 | 10.46 | 9.30 | 9.93 | -2.84% | 70,814 |
| Mar 11, 2026 | 9.79 | 10.36 | 9.69 | 10.22 | +11.69% | 167,708 |
| Mar 10, 2026 | 8.90 | 9.50 | 8.55 | 9.15 | +2.75% | 281,065 |
| Mar 9, 2026 | 8.69 | 9.00 | 8.24 | 8.90 | +2.47% | 198,918 |
| Mar 6, 2026 | 9.34 | 9.70 | 8.59 | 8.69 | -11.24% | 55,439 |
| Mar 5, 2026 | 9.38 | 9.81 | 9.06 | 9.79 | +0.31% | 278,629 |
| Mar 4, 2026 | 9.75 | 10.05 | 9.56 | 9.76 | +6.55% | 176,044 |
| Mar 3, 2026 | 9.23 | 10.04 | 9.03 | 9.16 | -10.20% | 1,814,591 |
| Mar 2, 2026 | 10.04 | 10.93 | 9.76 | 10.20 | -3.59% | 138,804 |
| Feb 27, 2026 | 10.80 | 10.80 | 9.95 | 10.58 | -8.56% | 222,624 |
| Feb 26, 2026 | 11.55 | 11.76 | 10.98 | 11.57 | -0.26% | 284,251 |
| Feb 25, 2026 | 11.80 | 12.00 | 11.29 | 11.60 | +0.96% | 285,533 |
| Feb 24, 2026 | 10.30 | 11.55 | 10.05 | 11.49 | +9.43% | 884,489 |
| Feb 23, 2026 | 10.60 | 10.86 | 10.20 | 10.50 | -3.85% | 239,554 |
| Feb 20, 2026 | 11.42 | 11.52 | 10.61 | 10.92 | -5.86% | 73,332 |
| Feb 19, 2026 | 10.23 | 11.60 | 10.23 | 11.60 | +7.31% | 134,010 |
| Feb 18, 2026 | 10.93 | 11.45 | 10.65 | 10.81 | -0.55% | 46,986 |
| Feb 17, 2026 | 10.95 | 11.49 | 10.14 | 10.87 | -4.06% | 140,761 |
| Feb 13, 2026 | 11.10 | 12.05 | 11.10 | 11.33 | +1.43% | 158,693 |
| Feb 12, 2026 | 11.73 | 11.99 | 10.88 | 11.17 | -4.94% | 181,100 |
| Feb 11, 2026 | 11.54 | 12.04 | 11.17 | 11.75 | -1.09% | 129,191 |
| Feb 10, 2026 | 12.10 | 12.66 | 11.72 | 11.88 | -1.74% | 227,583 |
| Feb 9, 2026 | 10.22 | 12.23 | 10.22 | 12.09 | +15.47% | 255,564 |
| Feb 6, 2026 | 9.40 | 10.61 | 9.38 | 10.47 | +22.03% | 107,960 |
| Feb 5, 2026 | 9.54 | 9.90 | 8.53 | 8.58 | -13.07% | 326,400 |
| Feb 4, 2026 | 10.59 | 10.89 | 9.40 | 9.87 | -12.58% | 450,799 |
| Feb 3, 2026 | 11.50 | 12.17 | 10.39 | 11.29 | -1.22% | 313,947 |
| Feb 2, 2026 | 11.32 | 12.01 | 11.00 | 11.43 | -1.89% | 280,838 |
| Jan 30, 2026 | 12.10 | 12.40 | 11.33 | 11.65 | -6.05% | 64,425 |
| Jan 29, 2026 | 12.88 | 12.93 | 11.82 | 12.40 | -4.98% | 159,662 |
| Jan 28, 2026 | 13.61 | 13.61 | 12.91 | 13.05 | -3.12% | 240,195 |
| Jan 27, 2026 | 12.80 | 13.53 | 12.59 | 13.47 | +7.16% | 731,440 |
| Jan 26, 2026 | 12.46 | 13.19 | 12.30 | 12.57 | +1.29% | 909,046 |
| Jan 23, 2026 | 11.37 | 12.72 | 11.15 | 12.41 | +6.52% | 160,171 |
| Jan 22, 2026 | 12.37 | 12.46 | 11.47 | 11.65 | -2.35% | 171,876 |
| Jan 21, 2026 | 12.03 | 12.65 | 11.49 | 11.93 | -0.33% | 282,369 |
| Jan 20, 2026 | 11.58 | 12.08 | 11.40 | 11.97 | -3.93% | 367,139 |
| Jan 16, 2026 | 11.60 | 12.53 | 11.59 | 12.46 | +7.04% | 200,866 |
| Jan 15, 2026 | 11.86 | 12.19 | 11.26 | 11.64 | +1.04% | 433,795 |
| Jan 14, 2026 | 11.39 | 11.80 | 11.20 | 11.52 | -0.69% | 221,475 |
| Jan 13, 2026 | 11.55 | 11.77 | 11.05 | 11.60 | +4.41% | 91,726 |
| Jan 12, 2026 | 10.77 | 11.57 | 10.75 | 11.11 | +2.40% | 193,293 |
| Jan 9, 2026 | 10.13 | 11.01 | 10.13 | 10.85 | +4.53% | 236,656 |
| Jan 8, 2026 | 10.09 | 10.50 | 9.22 | 10.38 | +2.98% | 174,667 |
| Jan 7, 2026 | 10.26 | 10.55 | 10.07 | 10.08 | -5.00% | 184,108 |
| Jan 6, 2026 | 10.70 | 10.99 | 10.40 | 10.61 | +0.66% | 267,258 |
| Jan 5, 2026 | 10.22 | 10.76 | 10.13 | 10.54 | +6.46% | 163,193 |
| Jan 2, 2026 | 8.48 | 11.72 | 8.48 | 9.90 | +17.02% | 376,743 |
| Dec 31, 2025 | 8.65 | 8.70 | 8.36 | 8.46 | -0.12% | 83,653 |
| Dec 30, 2025 | 8.89 | 9.00 | 8.32 | 8.47 | -4.72% | 85,870 |
| Dec 29, 2025 | 8.94 | 9.45 | 8.71 | 8.89 | -2.68% | 30,426 |
| Dec 26, 2025 | 9.29 | 9.29 | 9.05 | 9.13 | -2.19% | 79,480 |
| Dec 24, 2025 | 9.04 | 9.42 | 9.04 | 9.34 | +1.19% | 33,951 |
| Dec 23, 2025 | 9.28 | 9.78 | 9.20 | 9.23 | -3.65% | 16,281 |
| Dec 22, 2025 | 9.55 | 9.99 | 9.53 | 9.58 | +1.38% | 87,370 |
| Dec 19, 2025 | 8.93 | 9.71 | 8.86 | 9.45 | +10.79% | 354,655 |
| Dec 18, 2025 | 8.48 | 8.80 | 8.28 | 8.53 | +13.43% | 123,268 |
| Dec 17, 2025 | 8.67 | 9.27 | 7.38 | 7.52 | -13.26% | 395,751 |
| Dec 16, 2025 | 9.03 | 9.03 | 8.12 | 8.67 | -3.88% | 1,010,239 |
| Dec 15, 2025 | 10.25 | 10.25 | 8.88 | 9.02 | -11.66% | 751,909 |
| Dec 12, 2025 | 10.84 | 11.35 | 10.12 | 10.21 | -8.27% | 130,821 |
| Dec 11, 2025 | 10.44 | 11.15 | 10.17 | 11.13 | +1.27% | 130,073 |
| Dec 10, 2025 | 11.05 | 11.45 | 10.73 | 10.99 | -1.35% | 152,562 |
| Dec 9, 2025 | 10.92 | 11.63 | 10.81 | 11.14 | -1.07% | 367,956 |
| Dec 8, 2025 | 10.82 | 11.56 | 10.82 | 11.26 | +4.16% | 320,334 |
| Dec 5, 2025 | 10.43 | 10.91 | 10.37 | 10.81 | -0.46% | 251,035 |
| Dec 4, 2025 | 10.25 | 11.11 | 10.25 | 10.86 | +4.67% | 208,254 |
| Dec 3, 2025 | 9.38 | 10.51 | 9.32 | 10.38 | +7.74% | 55,470 |
| Dec 2, 2025 | 10.21 | 10.77 | 9.63 | 9.63 | -7.67% | 28,916 |
| Dec 1, 2025 | 10.11 | 10.63 | 10.03 | 10.43 | -3.16% | 190,788 |
| Nov 28, 2025 | 10.02 | 10.79 | 10.02 | 10.77 | +8.90% | 240,836 |
| Nov 26, 2025 | 9.30 | 10.25 | 9.30 | 9.89 | +6.34% | 500,913 |
| Nov 25, 2025 | 9.41 | 9.41 | 8.49 | 9.30 | -2.00% | 562,494 |
| Nov 24, 2025 | 9.09 | 9.76 | 8.74 | 9.49 | +9.46% | 316,349 |
| Nov 21, 2025 | 8.93 | 9.19 | 7.90 | 8.67 | -4.62% | 575,639 |
| Nov 20, 2025 | 10.35 | 10.53 | 8.88 | 9.09 | -2.68% | 445,716 |
| Nov 19, 2025 | 10.31 | 10.31 | 8.89 | 9.34 | +0.86% | 531,210 |
| Nov 18, 2025 | 8.76 | 9.78 | 8.40 | 9.26 | +5.95% | 227,427 |
| Nov 17, 2025 | 8.44 | 9.23 | 8.26 | 8.74 | -0.68% | 988,177 |
| Nov 14, 2025 | 8.87 | 9.75 | 8.16 | 8.80 | -2.55% | 361,777 |
| Nov 13, 2025 | 9.67 | 9.89 | 8.83 | 9.03 | -11.12% | 1,142,903 |
| Nov 12, 2025 | 10.80 | 11.40 | 9.64 | 10.16 | -6.79% | 1,563,318 |
| Nov 11, 2025 | 11.79 | 12.00 | 10.33 | 10.90 | -14.44% | 556,819 |
| Nov 10, 2025 | 14.10 | 14.56 | 12.44 | 12.74 | -6.67% | 411,961 |
| Nov 7, 2025 | 12.97 | 13.95 | 12.60 | 13.65 | -2.15% | 109,488 |
| Nov 6, 2025 | 15.17 | 15.17 | 13.38 | 13.95 | -7.49% | 644,245 |
| Nov 5, 2025 | 15.41 | 15.84 | 14.85 | 15.08 | -0.46% | 175,945 |
Daily open, high, low, close and volume for Core Scientific, Inc. Tranche 1 Warrants (CORZW). Showing 249 trading days. Unadjusted prices.