5 DAY PERFORMANCE
+13.32%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
+32.17%
6 MONTH PERFORMANCE
+47.20%
YEAR-TO-DATE PERFORMANCE
+27.46%
1 YEAR PERFORMANCE
+5.80%
Core Scientific, Inc. Tranche 2 Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.55 | $17.04 (2.96%) | $17.05 | $16.55 | 1.62 K | $5.45 B |
| 12/04/2025 | $16.72 | $17.08 (2.15%) | $17.08 | $16.72 | 24.35 K | $5.44 B |
| 12/03/2025 | $15.64 | $16.46 (5.24%) | $16.46 | $15.57 | 1.47 K | $5.27 B |
| 12/02/2025 | $16.39 | $15.77 (-3.78%) | $16.92 | $15.77 | 7.02 K | $5.04 B |
| 12/01/2025 | $16.44 | $16.62 (1.09%) | $16.79 | $16.19 | 27.61 K | $5.28 B |
| 11/28/2025 | $16.10 | $16.97 (5.4%) | $16.97 | $16.10 | 4.20 K | $5.38 B |
| 11/26/2025 | $15.69 | $16.29 (3.82%) | $16.48 | $15.69 | 38.48 K | $5.15 B |
| 11/25/2025 | $14.66 | $15.35 (4.71%) | $15.35 | $14.65 | 4.46 K | $4.95 B |
| 11/24/2025 | $14.94 | $15.68 (4.95%) | $15.81 | $14.94 | 14.40 K | $5.02 B |
| 11/21/2025 | $15.13 | $14.68 (-2.97%) | $15.14 | $14.16 | 17.44 K | $4.69 B |
| 11/20/2025 | $16.05 | $15.11 (-5.86%) | $16.38 | $14.97 | 4.88 K | $4.83 B |
| 11/19/2025 | $16.06 | $15.26 (-4.98%) | $16.06 | $15.14 | 3.68 K | $4.90 B |
| 11/18/2025 | $14.47 | $15.38 (6.29%) | $15.86 | $14.47 | 12.44 K | $4.92 B |
| 11/17/2025 | $14.87 | $14.75 (-0.81%) | $15.23 | $14.35 | 67.15 K | $4.71 B |
| 11/14/2025 | $14.50 | $14.94 (3.03%) | $15.86 | $14.44 | 85.60 K | $4.76 B |
| 11/13/2025 | $15.95 | $15.36 (-3.7%) | $15.95 | $14.88 | 62.00 K | $4.83 B |
| 11/12/2025 | $17.48 | $16.28 (-6.86%) | $17.75 | $15.74 | 54.02 K | $5.24 B |
| 11/11/2025 | $18.70 | $17.05 (-8.82%) | $18.70 | $16.74 | 43.80 K | $5.52 B |
| 11/10/2025 | $20.57 | $19.27 (-6.32%) | $20.91 | $19.02 | 30.26 K | $6.15 B |
| 11/07/2025 | $19.29 | $20.23 (4.87%) | $20.46 | $19.14 | 28.42 K | $6.43 B |
| 11/06/2025 | $21.25 | $20.55 (-3.29%) | $21.58 | $19.94 | 41.09 K | $6.56 B |
| 11/05/2025 | $21.76 | $21.76 (0%) | $22.25 | $21.33 | 24.42 K | $6.94 B |
| 11/04/2025 | $21.84 | $21.69 (-0.69%) | $22.61 | $21.43 | 22.30 K | $6.93 B |
| 11/03/2025 | $22.89 | $23.00 (0.48%) | $23.34 | $21.87 | 68.18 K | $7.30 B |
| 10/31/2025 | $21.61 | $21.59 (-0.09%) | $22.25 | $21.03 | 44.88 K | $6.86 B |
| 10/30/2025 | $20.28 | $20.68 (1.97%) | $22.13 | $20.01 | 283.77 K | $6.61 B |
| 10/29/2025 | $20.17 | $20.72 (2.73%) | $20.95 | $20.17 | 101.32 K | $6.62 B |
| 10/28/2025 | $20.00 | $20.04 (0.2%) | $20.99 | $19.87 | 119.85 K | $6.40 B |
| 10/27/2025 | $19.14 | $19.83 (3.61%) | $19.83 | $19.14 | 41.10 K | $6.33 B |
| 10/24/2025 | $18.26 | $19.42 (6.35%) | $19.42 | $18.26 | 33.37 K | $6.16 B |
| 10/23/2025 | $17.96 | $18.11 (0.84%) | $18.12 | $17.06 | 7.67 K | $5.75 B |
| 10/22/2025 | $19.21 | $17.85 (-7.08%) | $19.42 | $17.03 | 16.66 K | $5.67 B |
| 10/21/2025 | $18.93 | $19.34 (2.17%) | $19.54 | $18.72 | 50.33 K | $6.13 B |
| 10/20/2025 | $19.18 | $18.72 (-2.4%) | $19.36 | $18.59 | 57.30 K | $5.98 B |
| 10/17/2025 | $18.88 | $18.98 (0.53%) | $19.20 | $18.32 | 187.83 K | $6.04 B |
| 10/16/2025 | $19.95 | $19.49 (-2.31%) | $20.27 | $19.22 | 252.59 K | $6.25 B |
| 10/15/2025 | $19.50 | $19.93 (2.21%) | $20.00 | $19.33 | 184.52 K | $6.34 B |
| 10/14/2025 | $18.15 | $18.95 (4.41%) | $19.25 | $18.00 | 49.00 K | $6.02 B |
| 10/13/2025 | $18.70 | $19.14 (2.35%) | $19.34 | $18.51 | 94.56 K | $6.11 B |
| 10/10/2025 | $18.24 | $18.62 (2.08%) | $19.25 | $18.20 | 243.08 K | $5.89 B |
| 10/09/2025 | $17.38 | $18.04 (3.8%) | $18.13 | $17.28 | 17.68 K | $5.74 B |
| 10/08/2025 | $17.32 | $17.36 (0.23%) | $17.68 | $16.90 | 16.67 K | $5.57 B |
| 10/07/2025 | $17.99 | $17.09 (-5%) | $18.14 | $16.47 | 23.82 K | $5.44 B |
| 10/06/2025 | $18.11 | $17.99 (-0.66%) | $18.40 | $17.88 | 113.20 K | $5.70 B |
| 10/03/2025 | $17.91 | $17.85 (-0.34%) | $18.40 | $17.76 | 342.52 K | $5.67 B |
| 10/02/2025 | $17.79 | $18.10 (1.74%) | $18.10 | $17.76 | 121.26 K | $5.76 B |
| 10/01/2025 | $17.70 | $17.90 (1.13%) | $17.97 | $17.69 | 9.66 K | $5.71 B |
| 09/30/2025 | $17.81 | $17.94 (0.73%) | $18.40 | $17.69 | 183.97 K | $5.70 B |
| 09/29/2025 | $16.96 | $17.30 (2%) | $17.39 | $16.96 | 108.11 K | $5.51 B |
| 09/26/2025 | $16.60 | $16.83 (1.39%) | $16.83 | $16.60 | 7.08 K | $5.36 B |
| 09/25/2025 | $16.55 | $16.80 (1.51%) | $17.64 | $16.55 | 160.08 K | $5.35 B |
| 09/24/2025 | $17.07 | $16.97 (-0.59%) | $17.14 | $16.82 | 17.38 K | $5.41 B |
| 09/23/2025 | $17.23 | $16.93 (-1.74%) | $17.39 | $16.70 | 86.91 K | $5.41 B |
| 09/22/2025 | $16.27 | $17.11 (5.16%) | $17.25 | $16.16 | 163.04 K | $5.46 B |
| 09/19/2025 | $16.85 | $16.77 (-0.47%) | $17.18 | $16.75 | 16.74 K | $5.28 B |
| 09/18/2025 | $16.63 | $16.73 (0.6%) | $16.73 | $16.55 | 27.19 K | $5.33 B |
| 09/17/2025 | $15.83 | $16.30 (2.97%) | $16.46 | $15.83 | 16.03 K | $5.17 B |
| 09/16/2025 | $16.39 | $16.19 (-1.22%) | $16.39 | $16.00 | 19.63 K | $5.14 B |
| 09/15/2025 | $16.00 | $16.57 (3.56%) | $16.60 | $16.00 | 22.90 K | $5.19 B |
| 09/12/2025 | $15.58 | $15.76 (1.16%) | $15.76 | $15.26 | 21.58 K | $5.04 B |
| 09/11/2025 | $15.86 | $15.80 (-0.38%) | $16.15 | $15.69 | 47.96 K | $4.94 B |
| 09/10/2025 | $15.06 | $15.98 (6.11%) | $16.00 | $15.06 | 237.88 K | $5.08 B |
| 09/09/2025 | $14.37 | $14.54 (1.18%) | $14.82 | $14.37 | 47.53 K | $4.62 B |
| 09/08/2025 | $13.68 | $13.90 (1.61%) | $14.03 | $13.68 | 15.87 K | $4.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
