Dark

CORZW
Core Scientific, Inc. Tranche 1 Warrants
stock NASDAQ Warrant

At Close

Aug 4, 2026 3:57:24 PM EDT

16.00USD-0.187%(-0.03)49,332

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 8:27:30 AM EDT

13.59USD-15.221%(-2.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	16.3400	16.6700	15.730000	16.0200	-0.062%	49,334	0.000%
2026-08-03	13.2500	16.2500	13.070000	16.0300	+14.500%	99,665	-0.062%
2026-07-31	16.2500	16.2500	14.000000	14.0000	-7.039%	63,827	+14.429%
2026-07-30	13.3300	15.7900	13.330000	15.0600	+31.528%	65,679	+6.375%
2026-07-29	13.6500	13.6500	11.370000	11.4500	-18.156%	96,186	+39.913%
2026-07-28	14.4000	14.4300	12.860500	13.9900	-0.639%	82,162	+14.510%
2026-07-27	15.4500	15.6100	13.710000	14.0800	-11.890%	89,393	+13.778%
2026-07-24	16.6900	16.8400	15.790000	15.9800	-6.822%	24,211	+0.250%
2026-07-23	16.8400	17.6700	16.840000	17.1500	+2.023%	35,756	-6.589%
2026-07-22	16.5700	17.5400	16.570000	16.8100	-2.720%	11,752	-4.700%
2026-07-21	16.2700	17.8800	16.270000	17.2800	+10.769%	141,112	-7.292%
2026-07-20	15.0000	15.9500	15.000000	15.6000	+10.169%	139,614	+2.692%
2026-07-17	13.4800	14.6200	13.170000	14.1600	-1.324%	82,341	+13.136%
2026-07-16	15.6700	15.6700	14.030000	14.3500	-9.862%	77,248	+11.638%
2026-07-15	15.1600	16.0800	14.600000	15.9200	+4.325%	43,929	+0.628%
2026-07-14	16.2700	16.3000	15.220000	15.2600	-4.266%	294,761	+4.980%
2026-07-13	16.1600	16.4100	15.140000	15.9400	-4.551%	57,516	+0.502%
2026-07-10	16.7900	17.4200	16.150000	16.7000	-1.417%	341,554	-4.072%
2026-07-09	17.7400	17.8900	16.890000	16.9400	+1.437%	51,188	-5.431%
2026-07-08	14.9400	16.8300	14.910000	16.7000	+12.914%	36,104	-4.072%
2026-07-07	15.2900	15.4600	14.000000	14.7900	-7.678%	61,760	+8.316%
2026-07-06	15.3200	16.3200	15.320000	16.0200	+9.352%	39,158	0.000%
2026-07-02	17.1000	17.1000	14.280000	14.6500	-13.569%	434,282	+9.352%
2026-07-01	18.2400	18.2400	15.840000	16.9500	-9.840%	1,131,405	-5.487%
2026-06-30	18.7500	19.2900	16.750000	18.8000	-1.776%	736,660	-14.787%
2026-06-29	20.8200	21.2800	18.710000	19.1400	-6.406%	238,645	-16.301%
2026-06-26	19.4600	20.9000	19.110000	20.4500	-0.244%	109,117	-21.663%
2026-06-25	21.3400	21.7600	20.250000	20.5000	-2.101%	94,100	-21.854%
2026-06-24	22.0600	22.1100	20.230000	20.9400	-6.684%	187,502	-23.496%
2026-06-23	20.7000	22.6400	20.700000	22.4400	+0.718%	80,452	-28.610%
2026-06-22	22.9200	23.6000	21.530000	22.2800	-0.313%	247,240	-28.097%
2026-06-18	22.6100	23.1800	21.800000	22.3500	+3.809%	200,943	-28.322%
2026-06-17	21.3300	22.7000	21.280000	21.5300	+0.796%	273,466	-25.592%
2026-06-16	21.0700	22.2300	21.070000	21.3600	-0.280%	171,638	-25.000%
2026-06-15	21.4100	22.0000	20.790000	21.4200	+3.080%	1,019,320	-25.210%
2026-06-12	20.8000	21.5100	20.640000	20.7800	+1.514%	278,628	-22.907%
2026-06-11	19.0500	20.9100	18.870000	20.4700	+7.907%	65,929	-21.739%
2026-06-10	19.5500	20.6400	18.460000	18.9700	-6.089%	49,976	-15.551%
2026-06-09	21.3900	21.7500	18.660000	20.2000	-0.737%	63,678	-20.693%
2026-06-08	19.5400	20.5500	19.350000	20.3500	+6.880%	53,359	-21.278%
2026-06-05	20.1700	20.1700	18.440000	19.0400	-9.934%	352,327	-15.861%
2026-06-04	20.8800	21.6700	20.710000	21.1400	-4.560%	125,634	-24.219%
2026-06-03	21.8300	22.8400	21.700000	22.1500	-0.180%	388,517	-27.675%
2026-06-02	22.2300	23.6500	22.100000	22.1900	+2.070%	323,893	-27.805%
2026-06-01	19.7500	22.2300	19.750000	21.7400	+8.429%	2,294,983	-26.311%
2026-05-29	20.8500	20.9000	19.610000	20.0500	-4.342%	801,143	-20.100%
2026-05-28	20.4400	21.3600	20.210000	20.9600	+3.048%	223,163	-23.569%
2026-05-27	19.5500	20.8800	19.260000	20.3400	+4.041%	501,291	-21.239%
2026-05-26	19.5400	20.0200	19.060000	19.5500	+5.790%	445,600	-18.056%
2026-05-22	17.9900	18.8000	17.780000	18.4800	+2.724%	173,884	-13.312%
2026-05-21	16.4800	18.2500	16.480000	17.9900	+9.428%	558,587	-10.951%
2026-05-20	16.5800	16.7900	16.040000	16.4400	+1.670%	54,655	-2.555%
2026-05-19	16.1200	16.5100	15.170000	16.1700	-4.036%	66,698	-0.928%
2026-05-18	17.3800	18.3200	15.990000	16.8500	-3.161%	173,930	-4.926%
2026-05-15	17.0900	17.6700	16.680000	17.4000	-3.920%	149,382	-7.931%
2026-05-14	17.2500	18.3500	16.980000	18.1100	+5.230%	313,353	-11.541%
2026-05-13	16.6700	17.5500	16.340000	17.2100	+7.261%	324,813	-6.915%
2026-05-12	15.8700	16.1200	15.120000	16.0450	-0.896%	30,059	-0.156%
2026-05-11	16.0900	17.0100	15.170000	16.1900	-0.308%	435,704	-1.050%
2026-05-08	16.2600	16.6800	15.605000	16.2400	+4.303%	381,243	-1.355%
2026-05-07	15.5400	16.3700	14.200000	15.5700	-12.626%	714,615	+2.890%
2026-05-06	16.6100	18.2400	16.610000	17.8200	+15.415%	957,712	-10.101%
2026-05-05	14.7000	15.6700	14.460000	15.4400	+7.596%	441,194	+3.756%
2026-05-04	13.6600	14.8400	13.660000	14.3500	+5.205%	96,133	+11.638%
2026-05-01	13.3100	14.2500	13.310000	13.6400	+2.634%	113,741	+17.449%
2026-04-30	13.4700	13.8700	13.220000	13.2900	+2.784%	911,479	+20.542%
2026-04-29	13.4500	13.5000	12.850000	12.9300	-3.073%	97,460	+23.898%
2026-04-28	12.7650	13.4400	12.765000	13.3400	-7.168%	209,518	+20.090%
2026-04-27	14.5000	14.6200	13.980000	14.3700	+1.411%	37,504	+11.482%
2026-04-24	14.7400	15.0000	14.170000	14.1700	+0.212%	88,714	+13.056%
2026-04-23	14.1400	15.0000	13.810000	14.1400	-2.550%	138,274	+13.296%
2026-04-22	14.4400	14.9000	14.380000	14.5100	+2.981%	237,431	+10.407%
2026-04-21	13.4300	14.5800	12.990000	14.0900	+6.581%	610,145	+13.698%
2026-04-20	12.7300	13.4800	12.730000	13.2200	-0.602%	193,792	+21.180%
2026-04-17	13.0000	13.4200	12.860000	13.3000	+3.421%	890,867	+20.451%
2026-04-16	12.5300	12.9700	11.820000	12.8600	+2.634%	1,728,704	+24.572%
2026-04-15	12.1500	12.6800	11.940000	12.5300	+3.298%	161,290	+27.853%
2026-04-14	12.6800	12.8900	11.950000	12.1300	-0.247%	564,458	+32.069%
2026-04-13	11.2500	12.6000	11.250000	12.1600	+2.443%	293,852	+31.743%
2026-04-10	11.7100	12.3700	11.690000	11.8700	+3.940%	710,449	+34.962%
2026-04-09	11.2000	11.8900	10.920000	11.4200	+2.513%	403,082	+40.280%
2026-04-08	10.9500	11.5100	10.860000	11.1401	+5.995%	156,587	+43.805%
2026-04-07	9.6100	10.5100	9.210000	10.5100	+6.592%	61,794	+52.426%
2026-04-06	9.7800	10.3900	9.780000	9.8600	-0.101%	106,619	+62.475%
2026-04-02	8.3300	9.8900	8.130000	9.8700	+9.545%	78,079	+62.310%
2026-04-01	8.7500	9.2400	8.680000	9.0100	+3.089%	113,545	+77.802%
2026-03-31	8.1700	8.7600	7.710000	8.7400	+13.580%	192,293	+83.295%
2026-03-30	8.9700	8.9700	7.370000	7.6950	-12.952%	219,007	+108.187%
2026-03-27	8.9300	9.1600	8.660000	8.8400	-5.656%	240,304	+81.222%
2026-03-26	10.5500	10.5700	9.330000	9.3700	-12.266%	165,675	+70.971%
2026-03-25	10.8900	11.2800	10.390000	10.6800	+2.201%	171,196	+50.000%
2026-03-24	10.1700	10.6800	9.890000	10.4500	+2.753%	87,909	+53.301%
2026-03-23	9.7000	10.6800	9.700000	10.1700	+7.053%	45,293	+57.522%
2026-03-20	9.9800	9.9800	9.150000	9.5000	-6.588%	15,045	+68.632%
2026-03-19	9.5400	10.3500	9.410000	10.1700	+1.194%	89,358	+57.522%
2026-03-18	10.1600	10.5800	9.580000	10.0500	-1.083%	120,089	+59.403%
2026-03-17	10.5400	10.5400	10.010000	10.1600	-4.780%	41,310	+57.677%
2026-03-16	10.4000	10.8800	10.230000	10.6700	+4.403%	69,418	+50.141%
2026-03-13	10.1000	10.5000	9.930000	10.2200	+2.920%	134,952	+56.751%
2026-03-12	10.4600	10.4600	9.300000	9.9300	-2.838%	70,814	+61.329%
2026-03-11	9.7950	10.3600	9.690000	10.2200	+11.694%	167,708	+56.751%
2026-03-10	8.9000	9.5000	8.550000	9.1500	+2.751%	281,065	+75.082%
2026-03-09	8.6900	9.0000	8.240000	8.9050	+2.474%	198,918	+79.899%
2026-03-06	9.3400	9.7000	8.590000	8.6900	-11.236%	55,439	+84.350%
2026-03-05	9.3800	9.8100	9.060000	9.7900	+0.307%	278,629	+63.636%
2026-03-04	9.7500	10.0500	9.560000	9.7600	+6.550%	176,044	+64.139%
2026-03-03	9.2300	10.0400	9.030000	9.1600	-10.196%	1,814,591	+74.891%
2026-03-02	10.0400	10.9300	9.760000	10.2000	-3.592%	138,804	+57.059%
2026-02-27	10.8000	10.8000	9.949900	10.5800	-8.557%	222,624	+51.418%
2026-02-26	11.5500	11.7600	10.980000	11.5700	-0.259%	284,176	+38.462%
2026-02-25	11.8000	12.0000	11.290000	11.6000	+0.957%	285,533	+38.103%
2026-02-24	10.3000	11.5500	10.050000	11.4900	+9.429%	884,489	+39.426%
2026-02-23	10.6000	10.8600	10.200000	10.5000	-3.846%	239,554	+52.571%
2026-02-20	11.4200	11.5200	10.610000	10.9200	-5.862%	73,332	+46.703%
2026-02-19	10.2300	11.6000	10.230000	11.6000	+7.308%	134,010	+38.103%
2026-02-18	10.9300	11.4500	10.650000	10.8100	-0.552%	46,986	+48.196%
2026-02-17	10.9500	11.4900	10.140000	10.8700	-4.060%	140,761	+47.378%
2026-02-13	11.1000	12.0500	11.100000	11.3300	+1.432%	158,402	+41.395%
2026-02-12	11.7300	11.9900	10.880000	11.1700	-4.936%	181,100	+43.420%
2026-02-11	11.5450	12.0400	11.170000	11.7500	-1.094%	129,191	+36.340%
2026-02-10	12.1000	12.6600	11.725000	11.8800	-1.737%	227,583	+34.848%
2026-02-09	10.2200	12.2300	10.220000	12.0900	+15.473%	253,826	+32.506%
2026-02-06	9.4000	10.6050	9.378291	10.4700	+22.028%	107,960	+53.009%
2026-02-05	9.5400	9.9000	8.530000	8.5800	-13.070%	326,400	+86.713%
2026-02-04	10.5900	10.8900	9.400000	9.8700	-12.578%	450,799	+62.310%
2026-02-03	11.5000	12.1700	10.390000	11.2900	-1.225%	313,947	+41.895%
2026-02-02	11.3200	12.0100	11.000000	11.4300	-1.888%	280,838	+40.157%
2026-01-30	12.1005	12.4000	11.330000	11.6500	-6.048%	64,425	+37.511%
2026-01-29	12.8800	12.9300	11.820000	12.4000	-4.981%	159,662	+29.194%
2026-01-28	13.6100	13.6100	12.910000	13.0500	-3.118%	240,195	+22.759%
2026-01-27	12.8000	13.5300	12.590000	13.4700	+7.160%	731,440	+18.931%
2026-01-26	12.4600	13.1900	12.300000	12.5700	+1.289%	909,046	+27.446%
2026-01-23	11.3700	12.7200	11.155000	12.4100	+6.524%	160,171	+29.089%
2026-01-22	12.3700	12.4600	11.470000	11.6500	-2.347%	171,876	+37.511%
2026-01-21	12.0300	12.6500	11.490000	11.9300	-0.334%	282,369	+34.283%
2026-01-20	11.5800	12.0800	11.400000	11.9700	-3.933%	363,846	+33.835%
2026-01-16	11.6000	12.5300	11.590000	12.4600	+7.045%	197,540	+28.571%
2026-01-15	11.8600	12.1900	11.260000	11.6400	+1.042%	432,095	+37.629%
2026-01-14	11.3900	11.8000	11.200000	11.5200	-0.690%	220,677	+39.063%
2026-01-13	11.5500	11.7700	11.050000	11.6000	+4.410%	91,626	+38.103%
2026-01-12	10.7700	11.5700	10.750000	11.1100	+2.396%	192,069	+44.194%
2026-01-09	10.1300	11.0100	10.130000	10.8500	+4.528%	232,806	+47.650%
2026-01-08	10.0900	10.5000	9.220000	10.3800	+2.976%	173,467	+54.335%
2026-01-07	10.2600	10.5500	10.070000	10.0800	-4.995%	183,125	+58.929%
2026-01-06	10.7000	10.9900	10.400000	10.6100	+0.664%	265,958	+50.990%
2026-01-05	10.2200	10.7600	10.130000	10.5400	+6.465%	162,093	+51.992%
2026-01-02	8.4800	11.7200	8.480000	9.9000	+17.021%	376,543	+61.818%
2025-12-31	8.6500	8.7000	8.360000	8.4600	-0.118%	83,553	+89.362%
2025-12-30	8.8900	9.0000	8.320000	8.4700	-4.724%	85,870	+89.138%
2025-12-29	8.9400	9.4500	8.710000	8.8900	-2.682%	30,138	+80.202%
2025-12-26	9.2900	9.2900	9.050000	9.1350	-2.195%	78,289	+75.369%
2025-12-24	9.0400	9.4200	9.040000	9.3400	+1.192%	33,951	+71.520%
2025-12-23	9.2800	9.7800	9.200000	9.2300	-3.653%	16,281	+73.564%
2025-12-22	9.5500	9.9900	9.530000	9.5800	+1.376%	87,370	+67.223%
2025-12-19	8.9300	9.7100	8.860000	9.4500	+10.785%	354,655	+69.524%
2025-12-18	8.4800	8.8000	8.280000	8.5300	+13.431%	123,268	+87.808%
2025-12-17	8.6700	9.2700	7.380000	7.5200	-13.264%	395,751	+113.032%
2025-12-16	9.0300	9.0300	8.120000	8.6700	-3.880%	1,010,239	+84.775%
2025-12-15	10.2500	10.2500	8.880000	9.0200	-11.655%	751,909	+77.605%
2025-12-12	10.8400	11.3500	10.120000	10.2100	-8.266%	130,821	+56.905%
2025-12-11	10.4400	11.1500	10.170000	11.1300	+1.274%	130,073	+43.935%
2025-12-10	11.0500	11.4500	10.730000	10.9900	-1.346%	152,562	+45.769%
2025-12-09	10.9200	11.6300	10.810000	11.1400	-1.066%	367,956	+43.806%
2025-12-08	10.8200	11.5600	10.820000	11.2600	+4.163%	320,334	+42.274%
2025-12-05	10.4300	10.9100	10.370000	10.8100	-0.460%	251,035	+48.196%
2025-12-04	10.2500	11.1100	10.250000	10.8600	+4.675%	208,254	+47.514%
2025-12-03	9.3800	10.5100	9.323000	10.3750	+7.736%	55,470	+54.410%
2025-12-02	10.2100	10.7700	9.630000	9.6300	-7.670%	28,916	+66.355%
2025-12-01	10.1100	10.6300	10.030000	10.4300	-3.157%	190,788	+53.595%
2025-11-28	10.0200	10.7900	10.020000	10.7700	+8.898%	240,836	+48.747%
2025-11-26	9.3000	10.2500	9.300000	9.8900	+6.344%	500,913	+61.982%
2025-11-25	9.4100	9.4100	8.490000	9.3000	-2.002%	562,494	+72.258%
2025-11-24	9.0900	9.7600	8.740000	9.4900	+9.458%	316,349	+68.809%
2025-11-21	8.9300	9.1900	7.900000	8.6700	-4.620%	575,639	+84.775%
2025-11-20	10.3500	10.5300	8.880000	9.0900	-2.677%	445,716	+76.238%
2025-11-19	10.3100	10.3100	8.890000	9.3400	+0.864%	531,210	+71.520%
2025-11-18	8.7600	9.7800	8.405000	9.2600	+5.950%	227,427	+73.002%
2025-11-17	8.4400	9.2300	8.260000	8.7400	-0.682%	988,177	+83.295%
2025-11-14	8.8700	9.7500	8.160000	8.8000	-2.547%	361,777	+82.045%
2025-11-13	9.6700	9.8900	8.830000	9.0300	-11.122%	1,142,903	+77.409%
2025-11-12	10.8000	11.4000	9.645000	10.1600	-6.789%	1,563,318	+57.677%
2025-11-11	11.7900	12.0000	10.330000	10.9000	-14.443%	556,819	+46.972%
2025-11-10	14.1000	14.5600	12.440000	12.7400	-6.667%	411,961	+25.746%
2025-11-07	12.9700	13.9500	12.600000	13.6500	-2.151%	109,488	+17.363%
2025-11-06	15.1700	15.1700	13.380000	13.9500	-7.493%	644,245	+14.839%
2025-11-05	15.4100	15.8400	14.850000	15.0800	-0.462%	175,945	+6.233%
2025-11-04	15.0800	16.1700	14.880000	15.1500	-6.712%	137,507	+5.743%
2025-11-03	16.0000	16.8600	15.309900	16.2400	+8.556%	826,944	-1.355%
2025-10-31	15.2500	15.6400	14.500000	14.9600	+5.874%	611,183	+7.086%
2025-10-30	13.7300	15.5200	13.450000	14.1300	-0.493%	998,292	+13.376%
2025-10-29	14.0000	14.3722	13.530000	14.2000	+4.720%	803,893	+12.817%
2025-10-28	13.4800	14.4800	13.440000	13.5600	+1.421%	749,122	+18.142%
2025-10-27	12.6100	13.4000	12.449900	13.3700	+4.047%	763,455	+19.820%
2025-10-24	11.9800	13.0000	11.980000	12.8500	+10.776%	722,723	+24.669%
2025-10-23	11.3200	11.9600	10.440000	11.6000	+2.383%	287,624	+38.103%
2025-10-22	12.6800	12.7100	10.600000	11.3300	-10.293%	777,463	+41.395%
2025-10-21	12.7800	13.1182	11.950000	12.6300	+2.934%	1,494,667	+26.841%
2025-10-20	12.6900	12.9000	12.120000	12.2700	-1.525%	538,559	+30.562%
2025-10-17	12.1100	12.8100	11.800000	12.4600	-5.103%	311,956	+28.571%
2025-10-16	13.0300	13.7700	12.610000	13.1300	-1.942%	308,083	+22.011%
2025-10-15	13.0000	13.5800	12.760000	13.3900	+7.897%	584,135	+19.642%
2025-10-14	12.3200	12.7800	11.615000	12.4100	-1.273%	375,662	+29.089%
2025-10-13	12.4200	12.8400	12.000000	12.5700	+4.229%	1,192,772	+27.446%
2025-10-10	11.8700	12.7700	11.750000	12.0600	+3.519%	870,380	+32.836%
2025-10-09	10.9700	11.6700	10.860000	11.6500	+5.144%	652,661	+37.511%
2025-10-08	10.7200	11.3400	10.580000	11.0800	+3.648%	214,699	+44.585%
2025-10-07	11.4600	11.8200	10.260000	10.6900	-7.446%	708,380	+49.860%
2025-10-06	11.4100	11.9600	11.380000	11.5500	+0.873%	860,189	+38.701%
2025-10-03	11.5600	11.9500	11.290700	11.4500	-1.885%	617,339	+39.913%
2025-10-02	11.6100	11.7500	11.410000	11.6700	-0.171%	172,528	+37.275%
2025-10-01	11.4100	11.7400	11.270000	11.6900	+0.516%	1,055,311	+37.040%
2025-09-30	11.4000	11.9800	11.260000	11.6300	+6.599%	930,000	+37.747%
2025-09-29	10.5100	11.0100	10.510000	10.9100	+3.905%	754,395	+46.838%
2025-09-26	10.5100	10.5400	9.880000	10.5000	+0.478%	299,399	+52.571%
2025-09-25	10.1600	11.2500	10.160000	10.4500	-0.760%	599,829	+53.301%
2025-09-24	10.6400	10.7855	10.347900	10.5300	-1.034%	317,594	+52.137%
2025-09-23	10.8100	11.0200	10.379000	10.6400	-0.931%	700,062	+50.564%
2025-09-22	9.9600	10.8300	9.770000	10.7400	+4.272%	832,753	+49.162%
2025-09-19	10.5000	10.7100	10.200000	10.3000	-0.771%	2,006,244	+55.534%
2025-09-18	9.8200	10.4101	9.820000	10.3800	+4.532%	352,948	+54.335%
2025-09-17	9.6800	10.2100	9.650000	9.9300	+1.017%	511,759	+61.329%
2025-09-16	9.7900	10.1700	9.720000	9.8300	-1.602%	146,414	+62.970%
2025-09-15	9.7500	10.3400	9.740000	9.9900	+4.937%	1,079,267	+60.360%
2025-09-12	8.9300	9.5300	8.930000	9.5200	+3.142%	338,199	+68.277%
2025-09-11	9.6000	9.8300	9.220000	9.2300	-4.796%	1,117,506	+73.564%
2025-09-10	8.8300	9.8200	8.830000	9.6950	+16.667%	1,405,150	+65.240%
2025-09-09	8.3400	8.5600	8.230000	8.3100	+7.088%	879,521	+92.780%
2025-09-08	7.2100	7.9100	7.210000	7.7600	+4.441%	93,436	+106.443%
2025-09-05	7.7500	7.8150	6.890000	7.4300	-2.108%	1,934,744	+115.612%
2025-09-04	7.5000	7.6700	7.350000	7.5900	0.000%	214,017	+111.067%
2025-09-03	7.6200	8.0600	7.480000	7.5900	-4.887%	500,538	+111.067%
2025-09-02	7.7400	8.1500	7.470000	7.9800	-3.273%	1,192,229	+100.752%
2025-08-29	8.1500	8.3000	7.920000	8.2500	-1.198%	293,669	+94.182%
2025-08-28	8.2100	8.7600	8.210000	8.3500	+2.643%	2,771,211	+91.856%
2025-08-27	7.9500	8.2100	7.880000	8.1350	+2.070%	778,500	+96.927%
2025-08-26	7.5400	8.0700	7.540000	7.9700	+4.456%	253,424	+101.004%
2025-08-25	7.2500	7.9000	7.250000	7.6300	+2.830%	592,291	+109.961%
2025-08-22	7.6200	8.2000	7.420000	7.4200	-2.304%	866,423	+115.903%
2025-08-21	7.6000	7.9400	7.080000	7.5950	-2.628%	1,254,715	+110.928%
2025-08-20	7.8500	7.8590	7.410000	7.8000	-3.822%	1,227,868	+105.385%
2025-08-19	7.6300	8.2700	7.630000	8.1100	-2.289%	562,284	+97.534%
2025-08-18	8.2450	8.4800	8.000000	8.3000	+3.106%	121,679	+93.012%
2025-08-15	7.3600	8.5100	7.360000	8.0500	+6.061%	385,111	+99.006%
2025-08-14	7.3500	7.9600	7.080000	7.5900	-0.394%	233,125	+111.067%
2025-08-13	8.3600	8.4600	7.292700	7.6200	-13.801%	1,404,751	+110.236%
2025-08-12	8.3500	8.9100	8.210000	8.8400	+5.868%	711,111	+81.222%
2025-08-11	8.1200	8.7100	8.120000	8.3500	+0.481%	275,236	+91.856%
2025-08-08	8.0700	8.4000	7.940000	8.3100	+0.972%	614,541	+92.780%
2025-08-07	8.0000	8.3400	7.900000	8.2300	+2.875%	536,074	+94.654%
2025-08-06	7.8500	8.0000	7.650000	8.0000	+1.523%	627,857	+100.250%
2025-08-05	7.6000	7.9500	7.390000	7.8800	+4.648%	335,132	+103.299%
2025-08-04	6.2500	7.5300	6.250000	7.5300	+13.575%	135,287	+112.749%
2025-08-01	6.9300	7.0400	6.600000	6.6300	-9.918%	487,020	+141.629%
2025-07-31	6.9600	7.7500	6.960000	7.3600	+6.205%	278,276	+117.663%
2025-07-30	7.1500	7.2200	6.680000	6.9300	-2.049%	379,533	+131.169%
2025-07-29	7.4400	7.4400	6.800000	7.0750	-6.167%	595,226	+126.431%
2025-07-28	7.4400	7.6000	7.290000	7.5400	-1.050%	286,215	+112.467%
2025-07-25	7.0600	7.7100	7.060000	7.6200	+2.973%	689,675	+110.236%
2025-07-24	7.1400	7.5800	7.140000	7.4000	+1.509%	731,311	+116.486%
2025-07-23	7.4000	7.4000	7.170000	7.2900	0.000%	331,098	+119.753%
2025-07-22	7.1600	7.4500	6.800000	7.2900	+1.816%	737,057	+119.753%
2025-07-21	7.0100	7.6416	7.010000	7.1600	-1.377%	422,604	+123.743%
2025-07-18	7.3200	7.5000	6.970000	7.2600	-1.493%	358,531	+120.661%
2025-07-17	7.4000	7.7200	7.300000	7.3700	-4.903%	254,903	+117.368%
2025-07-16	7.6900	7.9900	7.580000	7.7500	+0.846%	439,396	+106.710%
2025-07-15	7.9200	8.2800	7.570000	7.6850	+2.741%	419,169	+108.458%
2025-07-14	6.7100	7.5800	6.710000	7.4800	+10.651%	1,898,116	+114.171%
2025-07-11	7.0000	7.2800	6.720000	6.7600	-7.397%	757,311	+136.982%
2025-07-10	7.1500	7.8101	6.750000	7.3000	-2.145%	1,600,064	+119.452%
2025-07-09	7.7900	8.0000	7.100000	7.4600	-5.210%	1,041,086	+114.745%
2025-07-08	8.7500	9.1600	7.580000	7.8700	-9.954%	1,675,861	+103.558%
2025-07-07	8.7400	9.7800	7.730000	8.7400	-24.329%	1,555,305	+83.295%
2025-07-03	10.9500	11.8200	10.730000	11.5500	+2.484%	996,997	+38.701%
2025-07-02	11.3000	11.3000	10.660000	11.2700	+2.548%	272,520	+42.147%
2025-07-01	10.6400	11.3000	10.460000	10.9900	+1.384%	1,282,775	+45.769%
2025-06-30	10.4900	11.0100	10.370000	10.8400	+3.337%	464,204	+47.786%
2025-06-27	10.5000	10.8500	9.860000	10.4900	+3.554%	1,041,476	+52.717%
2025-06-26	6.4600	10.6000	6.100000	10.1300	+56.086%	2,831,071	+58.144%
2025-06-25	6.6400	6.7700	6.310000	6.4900	+0.933%	142,121	+146.841%
2025-06-24	5.8900	6.4700	5.880000	6.4300	+12.609%	222,619	+149.145%
2025-06-23	5.7500	5.9800	5.270000	5.7100	-7.003%	210,851	+180.560%
2025-06-20	6.3100	6.3100	5.910000	6.1400	-0.163%	240,946	+160.912%
2025-06-18	6.0600	6.3744	5.900000	6.1500	-0.646%	172,898	+160.488%
2025-06-17	6.0700	6.2000	5.850000	6.1900	-1.590%	75,580	+158.805%
2025-06-16	6.2000	6.4621	6.190000	6.2900	+1.780%	148,025	+154.690%
2025-06-13	6.2000	6.5000	6.020000	6.1800	-3.135%	118,333	+159.223%
2025-06-12	6.3900	6.7700	6.350000	6.3800	-2.147%	35,572	+151.097%
2025-06-11	6.5100	6.9500	6.480000	6.5200	-6.456%	165,497	+145.706%
2025-06-10	6.9900	7.0500	6.670000	6.9700	+1.456%	137,560	+129.842%
2025-06-09	6.4300	6.9400	6.230000	6.8700	+6.843%	437,231	+133.188%
2025-06-06	6.2400	6.8000	6.240000	6.4300	+3.543%	250,177	+149.145%
2025-06-05	6.8500	6.9800	5.960000	6.2100	-8.144%	374,422	+157.971%
2025-06-04	6.1100	6.9100	6.110000	6.7606	+10.648%	481,096	+136.961%
2025-06-03	5.5000	6.1500	5.250000	6.1100	+12.523%	1,577,512	+162.193%
2025-06-02	5.2500	5.4800	5.060000	5.4300	+4.423%	332,194	+195.028%
2025-05-30	5.1800	5.4200	5.130000	5.2000	-0.952%	159,722	+208.077%
2025-05-29	5.5800	5.5800	4.980000	5.2500	-2.581%	192,083	+205.143%
2025-05-28	5.7001	5.7001	5.220000	5.3891	-6.763%	172,829	+197.267%
2025-05-27	5.6000	5.8000	5.530000	5.7800	+8.443%	1,106,939	+177.163%
2025-05-23	5.2414	5.5100	5.160400	5.3300	-3.442%	145,451	+200.563%
2025-05-22	5.6500	5.6500	5.040000	5.5200	+1.284%	389,766	+190.217%
2025-05-21	5.5700	5.9000	5.220000	5.4500	-2.663%	372,151	+193.945%
2025-05-20	5.7800	5.8200	5.410000	5.5991	+1.250%	825,977	+186.117%
2025-05-19	5.1300	5.5800	5.100000	5.5300	+0.729%	126,773	+189.693%
2025-05-16	5.4900	5.7900	5.330000	5.4900	+2.809%	283,063	+191.803%
2025-05-15	5.0600	5.4550	4.850000	5.3400	+1.908%	86,552	+200.000%
2025-05-14	5.1300	5.5600	5.100000	5.2400	+1.550%	823,265	+205.725%
2025-05-13	4.8800	5.2600	4.880000	5.1600	+5.738%	304,530	+210.465%
2025-05-12	4.8800	5.1000	4.630000	4.8800	+8.686%	192,119	+228.279%
2025-05-09	4.4400	4.8300	4.330000	4.4900	-0.443%	344,314	+256.793%
2025-05-08	4.5000	4.8400	4.330000	4.5100	+7.381%	867,299	+255.211%
2025-05-07	4.3500	4.4000	4.100000	4.2000	+0.478%	165,795	+281.429%
2025-05-06	3.8000	4.2600	3.800000	4.1800	+3.722%	202,352	+283.254%
2025-05-05	3.8000	4.2200	3.760000	4.0300	-0.494%	121,698	+297.519%
2025-05-02	4.0800	4.3900	4.020000	4.0500	+2.922%	287,026	+295.556%
2025-05-01	4.0000	4.2100	3.660000	3.9350	+8.104%	359,282	+307.116%
2025-04-30	3.4100	3.6700	3.340000	3.6400	-2.674%	134,568	+340.110%
2025-04-29	3.6100	3.8400	3.510000	3.7400	-1.579%	135,552	+328.342%
2025-04-28	3.9800	3.9800	3.470000	3.8000	+0.264%	245,968	+321.579%
2025-04-25	3.2700	3.8000	3.240000	3.7900	+21.474%	577,630	+322.691%
2025-04-24	2.9500	3.2000	2.920000	3.1200	+11.032%	744,899	+413.462%
2025-04-23	3.0400	3.3700	2.790000	2.8100	+2.555%	475,105	+470.107%
2025-04-22	2.6700	2.8800	2.665500	2.7400	+8.730%	591,699	+484.672%
2025-04-21	2.5938	2.7000	2.500000	2.5200	-4.643%	175,309	+535.714%
2025-04-17	2.6800	2.7700	2.370000	2.6427	+0.866%	295,907	+506.198%
2025-04-16	2.7000	2.7800	2.541200	2.6200	-6.093%	76,373	+511.450%
2025-04-15	2.9200	2.9200	2.660000	2.7900	-4.124%	337,856	+474.194%
2025-04-14	3.2200	3.2300	2.860000	2.9100	+2.105%	92,164	+450.515%
2025-04-11	2.7800	2.9650	2.710000	2.8500	+1.786%	230,331	+462.105%
2025-04-10	3.0100	3.0400	2.620000	2.8000	-12.637%	273,162	+472.143%
2025-04-09	2.5000	3.4800	2.340000	3.2050	+23.745%	958,719	+399.844%
2025-04-08	3.2000	3.2000	2.295000	2.5900	-9.762%	730,693	+518.533%
2025-04-07	2.7000	3.4900	2.610000	2.8702	-5.589%	467,797	+458.149%
2025-04-04	3.0800	3.3000	2.750000	3.0401	+0.333%	556,318	+426.956%
2025-04-03	3.2000	3.7000	3.020000	3.0300	-22.901%	469,781	+428.713%
2025-04-02	3.3400	4.0300	3.340000	3.9300	+10.084%	405,409	+307.634%
2025-04-01	3.0500	3.6000	2.850000	3.5700	+17.822%	514,878	+348.739%
2025-03-31	3.0200	3.0800	2.810000	3.0300	-7.903%	856,536	+428.713%
2025-03-28	3.2500	3.6000	3.000000	3.2900	-6.799%	1,037,210	+386.930%
2025-03-27	3.2600	3.8800	3.020000	3.5300	+7.295%	661,221	+353.824%
2025-03-26	3.7700	3.7700	3.280000	3.2900	-16.919%	1,588,615	+386.930%
2025-03-25	4.3200	4.3200	3.960000	3.9600	-10.407%	372,017	+304.545%
2025-03-24	4.1200	4.5100	4.110000	4.4200	+13.043%	442,753	+262.443%
2025-03-21	3.6400	3.9500	3.520000	3.9100	+2.089%	315,828	+309.719%
2025-03-20	3.7200	4.2100	3.620000	3.8300	-0.318%	169,543	+318.277%
2025-03-19	3.5400	3.9699	3.540000	3.8422	+12.674%	1,380,288	+316.949%
2025-03-18	3.6700	3.8500	3.390000	3.4100	-14.963%	978,194	+369.795%
2025-03-17	4.0000	4.4000	3.940000	4.0100	-1.716%	510,983	+299.501%
2025-03-14	4.2900	4.4100	3.935000	4.0800	-0.971%	640,757	+292.647%
2025-03-13	4.3500	4.3500	3.900000	4.1200	-4.630%	106,270	+288.835%
2025-03-12	4.2400	4.5000	4.000000	4.3200	+3.349%	1,049,246	+270.833%
2025-03-11	3.6700	4.2400	3.536800	4.1800	+14.521%	758,362	+283.254%
2025-03-10	3.3600	3.7000	2.750000	3.6500	+11.280%	2,664,783	+338.904%
2025-03-07	3.2800	3.6600	3.190000	3.2800	-2.090%	1,267,359	+388.415%
2025-03-06	3.8900	4.1500	3.250000	3.3500	-29.175%	4,575,041	+378.209%
2025-03-05	5.0000	5.0000	4.520000	4.7300	-0.630%	448,501	+238.689%
2025-03-04	4.4200	5.1900	4.020000	4.7600	-5.743%	858,701	+236.555%
2025-03-03	6.0200	6.3700	4.980000	5.0500	-12.931%	501,852	+217.228%
2025-02-28	5.1900	6.0000	4.890000	5.8000	+7.209%	198,117	+176.207%
2025-02-27	6.3000	6.6000	5.300000	5.4100	+8.200%	799,628	+196.118%
2025-02-26	4.7100	5.2900	4.690000	5.0000	+7.527%	689,945	+220.400%
2025-02-25	4.5100	4.7500	3.870000	4.6500	+0.432%	786,752	+244.516%
2025-02-24	5.3400	5.5700	4.410000	4.6300	-17.025%	713,906	+246.004%
2025-02-21	6.3100	6.7500	5.550000	5.5800	-10.145%	787,922	+187.097%
2025-02-20	6.5500	6.5500	6.010000	6.2100	-3.721%	533,505	+157.971%
2025-02-19	6.7600	6.8200	6.390000	6.4500	-4.727%	128,748	+148.372%
2025-02-18	7.1300	7.2900	6.700000	6.7700	-2.660%	345,762	+136.632%
2025-02-14	6.8200	7.0000	6.710000	6.9550	+0.216%	144,264	+130.338%
2025-02-13	6.7200	7.1000	6.680000	6.9400	+3.892%	204,553	+130.836%
2025-02-12	6.8462	6.8462	6.250000	6.6800	-0.743%	216,229	+139.820%

.dark-mode .sLfpvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLfpvT{ color: #333333; background-color: white; border: 2px solid #333333; }CORZWCore Scientific, Inc. Tranche 1 Warrantsstock NASDAQ Warrant

CORZW
Core Scientific, Inc. Tranche 1 Warrants
stock NASDAQ Warrant