5 DAY PERFORMANCE
+100.26%
1 MONTH PERFORMANCE
+25.81%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
+46.62%
YEAR-TO-DATE PERFORMANCE
+8.13%
1 YEAR PERFORMANCE
+523.87%
Core Scientific, Inc. Tranche 2 Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.74 | $8.91 (1.95%) | $9.08 | $8.49 | 21,415 | $2.72 B |
| 03/11/2025 | $8.00 | $8.52 (6.5%) | $8.76 | $8.00 | 10,866 | $2.64 B |
| 03/10/2025 | $7.51 | $7.80 (3.86%) | $8.28 | $6.74 | 30,604 | $2.45 B |
| 03/07/2025 | $7.91 | $7.57 (-4.3%) | $8.14 | $7.45 | 34,009 | $2.38 B |
| 03/06/2025 | $8.35 | $7.80 (-6.59%) | $8.62 | $7.75 | 109,344 | $2.40 B |
| 03/05/2025 | $9.63 | $9.51 (-1.25%) | $9.76 | $9.30 | 6,693 | $2.94 B |
| 03/04/2025 | $9.83 | $9.50 (-3.36%) | $10.24 | $8.85 | 24,609 | $2.94 B |
| 03/03/2025 | $11.38 | $10.06 (-11.6%) | $11.38 | $10.06 | 38,928 | $3.10 B |
| 02/28/2025 | $10.36 | $11.08 (6.95%) | $11.17 | $10.31 | 21,093 | $3.42 B |
| 02/27/2025 | $11.48 | $10.63 (-7.4%) | $11.97 | $10.50 | 34,454 | $3.28 B |
| 02/26/2025 | $9.82 | $9.92 (1.02%) | $10.40 | $9.82 | 10,507 | $2.56 B |
| 02/25/2025 | $9.47 | $9.66 (2.01%) | $9.70 | $8.90 | 50,826 | $2.50 B |
| 02/24/2025 | $10.67 | $9.77 (-8.43%) | $10.92 | $9.51 | 112,775 | $2.52 B |
| 02/21/2025 | $11.82 | $10.84 (-8.29%) | $12.44 | $10.78 | 110,630 | $3.16 B |
| 02/20/2025 | $11.95 | $11.83 (-1%) | $11.95 | $11.58 | 19,734 | $3.46 B |
| 02/19/2025 | $12.32 | $12.09 (-1.87%) | $12.45 | $12.03 | 10,037 | $3.52 B |
| 02/18/2025 | $12.51 | $12.43 (-0.64%) | $12.75 | $12.43 | 6,202 | $3.62 B |
| 02/14/2025 | $12.46 | $12.44 (-0.16%) | $12.53 | $12.40 | 9,657 | $3.66 B |
| 02/13/2025 | $12.31 | $12.49 (1.46%) | $12.70 | $12.31 | 15,917 | $3.67 B |
| 02/12/2025 | $11.85 | $12.05 (1.69%) | $12.14 | $11.85 | 15,423 | $3.54 B |
| 02/11/2025 | $12.52 | $12.22 (-2.4%) | $12.75 | $12.22 | 10,852 | $3.59 B |
| 02/10/2025 | $12.80 | $12.78 (-0.16%) | $13.12 | $12.69 | 70,152 | $3.75 B |
| 02/07/2025 | $12.61 | $12.51 (-0.79%) | $13.02 | $12.13 | 22,110 | $3.67 B |
| 02/06/2025 | $12.92 | $12.50 (-3.25%) | $12.99 | $12.45 | 11,350 | $3.66 B |
| 02/05/2025 | $12.09 | $12.65 (4.63%) | $12.88 | $12.09 | 19,429 | $3.72 B |
| 02/04/2025 | $12.31 | $12.16 (-1.22%) | $12.49 | $11.79 | 25,358 | $3.57 B |
| 02/03/2025 | $11.43 | $12.29 (7.52%) | $12.36 | $11.37 | 74,414 | $3.61 B |
| 01/31/2025 | $12.77 | $12.23 (-4.23%) | $13.04 | $12.23 | 12,742 | $3.59 B |
| 01/30/2025 | $11.93 | $12.20 (2.26%) | $12.47 | $11.93 | 9,322 | $3.59 B |
| 01/29/2025 | $11.25 | $11.37 (1.07%) | $11.66 | $10.99 | 74,700 | $3.35 B |
| 01/28/2025 | $11.29 | $11.24 (-0.44%) | $11.55 | $10.34 | 57,647 | $3.31 B |
| 01/27/2025 | $12.61 | $11.20 (-11.18%) | $13.01 | $10.46 | 125,018 | $3.30 B |
| 01/24/2025 | $16.05 | $15.90 (-0.93%) | $16.49 | $15.90 | 18,236 | $4.67 B |
| 01/23/2025 | $15.47 | $16.28 (5.24%) | $16.60 | $15.47 | 83,979 | $4.78 B |
| 01/22/2025 | $15.10 | $15.90 (5.3%) | $15.99 | $15.10 | 56,612 | $4.67 B |
| 01/21/2025 | $15.10 | $15.19 (0.6%) | $15.49 | $14.77 | 46,095 | $4.47 B |
| 01/17/2025 | $14.69 | $14.92 (1.57%) | $15.33 | $14.69 | 37,363 | $4.39 B |
| 01/16/2025 | $14.44 | $14.74 (2.08%) | $14.75 | $14.22 | 16,965 | $4.28 B |
| 01/15/2025 | $14.35 | $14.74 (2.72%) | $14.74 | $14.28 | 91,590 | $4.25 B |
| 01/14/2025 | $13.88 | $13.83 (-0.36%) | $14.53 | $13.72 | 4,802 | $4.07 B |
| 01/13/2025 | $13.86 | $13.42 (-3.17%) | $13.86 | $13.36 | 45,116 | $3.98 B |
| 01/10/2025 | $13.48 | $13.95 (3.49%) | $14.10 | $13.47 | 6,309 | $4.11 B |
| 01/08/2025 | $13.85 | $14.19 (2.49%) | $14.21 | $13.64 | 35,127 | $4.11 B |
| 01/07/2025 | $15.00 | $14.14 (-5.77%) | $15.00 | $13.95 | 39,436 | $4.13 B |
| 01/06/2025 | $15.57 | $15.16 (-2.63%) | $15.80 | $15.04 | 60,148 | $4.42 B |
| 01/03/2025 | $14.50 | $15.44 (6.48%) | $15.71 | $14.50 | 37,979 | $4.50 B |
| 01/02/2025 | $14.03 | $14.41 (2.71%) | $14.58 | $13.95 | 57,203 | $4.24 B |
| 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 |
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.
