Dark

CORZZ
Core Scientific, Inc. Tranche 2 Warrants
stock NASDAQ Warrant

At Close

Aug 3, 2026

0.00USD-100.000%(-22.64)1,123

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	23.0000	23.240000	22.650000	22.650000	+0.044%	1,124	0.000%
2026-08-03	20.4800	22.850000	20.480000	22.640000	+6.994%	10,885	+0.044%
2026-07-31	21.2550	21.255000	20.940000	21.160000	-3.291%	1,431	+7.042%
2026-07-30	21.2800	22.310000	21.280000	21.880000	+20.220%	5,202	+3.519%
2026-07-29	19.0900	19.330000	18.200000	18.200000	-13.085%	3,816	+24.451%
2026-07-28	20.8100	20.980000	19.610000	20.940000	+2.097%	5,638	+8.166%
2026-07-27	22.2500	22.250000	20.510000	20.510000	-9.528%	5,843	+10.434%
2026-07-24	23.4200	23.485000	22.510000	22.670000	-5.660%	12,024	-0.088%
2026-07-23	24.3300	24.330000	23.760000	24.030000	+1.952%	3,176	-5.743%
2026-07-22	23.4300	24.410000	23.430000	23.570000	-1.381%	1,691	-3.903%
2026-07-21	22.4300	24.340000	22.430000	23.900000	+6.840%	6,782	-5.230%
2026-07-20	21.5700	22.570000	21.570000	22.370000	+6.524%	27,860	+1.252%
2026-07-17	19.9900	21.230000	19.990000	21.000000	+0.527%	27,735	+7.857%
2026-07-16	21.4900	21.490000	20.800000	20.890000	-7.893%	1,850	+8.425%
2026-07-15	21.9200	22.680100	21.330000	22.680100	+1.500%	1,843	-0.133%
2026-07-14	22.9100	22.910000	22.345000	22.345000	-1.041%	10,937	+1.365%
2026-07-13	22.9200	22.920000	22.190000	22.580000	-5.701%	2,385	+0.310%
2026-07-10	23.4000	23.950000	23.090000	23.945000	+0.272%	1,850	-5.408%
2026-07-09	24.0800	24.080000	23.720000	23.880000	+2.270%	1,519	-5.151%
2026-07-08	22.0300	23.350000	21.690000	23.350000	+5.992%	4,514	-2.998%
2026-07-07	21.0300	22.030000	21.030000	22.030000	-2.994%	10,803	+2.814%
2026-07-06	21.9200	22.990000	21.920000	22.710000	+6.221%	6,187	-0.264%
2026-07-02	23.8400	23.840000	21.060000	21.380000	-9.827%	9,591	+5.940%
2026-07-01	24.1100	24.110000	23.000000	23.710000	-4.817%	4,263	-4.471%
2026-06-30	25.4300	25.810000	24.910000	24.910000	-4.008%	15,652	-9.073%
2026-06-29	27.8700	27.870000	25.630000	25.950000	-4.385%	10,418	-12.717%
2026-06-26	26.0300	27.640000	26.030000	27.140000	-0.913%	7,915	-16.544%
2026-06-25	28.4400	28.440000	27.390000	27.390000	-0.833%	1,551	-17.306%
2026-06-24	28.5000	28.540500	27.050000	27.620000	-4.693%	6,929	-17.994%
2026-06-23	27.7500	29.070000	27.750000	28.980000	0.000%	9,758	-21.843%
2026-06-22	29.8800	29.880000	28.720000	28.980000	-0.138%	15,226	-21.843%
2026-06-18	28.8200	29.940000	28.570100	29.020000	+1.825%	53,828	-21.950%
2026-06-17	28.4500	29.290000	28.400000	28.500000	+1.351%	12,314	-20.526%
2026-06-16	28.2200	28.920000	28.120000	28.120000	-0.460%	1,741	-19.452%
2026-06-15	28.0000	28.450000	27.880000	28.250000	+2.839%	6,395	-19.823%
2026-06-12	27.4000	28.290000	27.400000	27.470000	+0.918%	11,066	-17.546%
2026-06-11	26.3100	27.250000	26.150000	27.220000	+6.121%	5,708	-16.789%
2026-06-10	27.0100	27.110000	25.540000	25.650000	-2.951%	15,127	-11.696%
2026-06-09	28.1400	28.140000	25.460000	26.430000	-2.508%	50,307	-14.302%
2026-06-08	26.2900	27.110000	26.210000	27.110000	+5.816%	28,892	-16.451%
2026-06-05	26.9200	26.920000	25.260000	25.620000	-8.500%	19,315	-11.593%
2026-06-04	27.6500	28.475000	27.470000	28.000000	-3.780%	19,752	-19.107%
2026-06-03	29.1500	29.620000	28.800900	29.100000	+0.345%	43,582	-22.165%
2026-06-02	29.4300	30.450000	29.000000	29.000000	+1.969%	49,202	-21.897%
2026-06-01	26.5400	29.000000	26.540000	28.440000	+6.278%	86,064	-20.359%
2026-05-29	26.6000	26.910000	26.470000	26.760000	-3.219%	21,484	-15.359%
2026-05-28	27.1500	28.160000	27.150000	27.650000	+1.542%	30,737	-18.083%
2026-05-27	26.1500	27.760000	25.100000	27.230000	+3.457%	117,100	-16.820%
2026-05-26	26.0000	26.770000	26.000000	26.320000	+4.238%	31,462	-13.944%
2026-05-22	24.7700	25.360000	24.610000	25.250000	+2.476%	10,997	-10.297%
2026-05-21	23.5100	24.710000	23.510000	24.640000	+6.115%	8,910	-8.076%
2026-05-20	22.9600	23.450000	22.950000	23.220000	+1.353%	7,197	-2.455%
2026-05-19	22.8200	23.088600	21.870000	22.910000	-2.261%	6,943	-1.135%
2026-05-18	23.8300	23.830000	22.820000	23.440000	-2.940%	21,699	-3.370%
2026-05-15	23.6100	24.410000	23.440000	24.150000	-2.895%	43,527	-6.211%
2026-05-14	23.9200	25.120000	23.700000	24.870000	+3.885%	63,041	-8.926%
2026-05-13	23.7300	24.250000	23.130000	23.940000	+5.370%	72,385	-5.388%
2026-05-12	22.1600	22.720000	21.670000	22.720000	-1.432%	24,029	-0.308%
2026-05-11	22.7300	23.630000	22.350000	23.050000	+0.909%	30,226	-1.735%
2026-05-08	23.0200	23.330000	22.430100	22.842400	+3.126%	22,995	-0.842%
2026-05-07	22.3800	22.780000	20.700000	22.150000	-9.592%	29,233	+2.257%
2026-05-06	23.5000	24.920000	21.170000	24.500000	+9.424%	156,678	-7.551%
2026-05-05	21.2600	22.390000	21.210000	22.390000	+6.265%	7,638	+1.161%
2026-05-04	20.7700	21.070000	20.650000	21.070000	+3.742%	4,665	+7.499%
2026-05-01	20.0800	20.880000	20.080000	20.310000	+0.594%	14,557	+11.521%
2026-04-30	20.1600	20.250000	20.000000	20.190000	+2.696%	3,961	+12.184%
2026-04-29	20.1200	20.120000	19.450000	19.660000	-1.602%	13,436	+15.209%
2026-04-28	20.0000	20.010000	19.810000	19.980000	-4.993%	21,778	+13.363%
2026-04-27	20.8600	21.200000	20.670000	21.030000	+0.815%	14,637	+7.703%
2026-04-24	21.1400	21.230000	20.820000	20.860000	+0.579%	17,592	+8.581%
2026-04-23	21.3700	21.600000	20.510000	20.740000	-3.310%	12,732	+9.209%
2026-04-22	20.7400	21.540000	20.740000	21.450000	+1.900%	18,776	+5.594%
2026-04-21	20.2800	21.050000	19.860000	21.050000	+6.099%	16,159	+7.601%
2026-04-20	19.7500	20.000000	19.550000	19.840000	+0.354%	16,254	+14.163%
2026-04-17	19.6700	20.000000	19.670000	19.770000	+2.488%	1,968	+14.568%
2026-04-16	19.2400	19.290000	18.670000	19.290000	+2.280%	28,976	+17.418%
2026-04-15	19.0500	19.130000	18.710000	18.860000	-2.280%	3,855	+20.095%
2026-04-14	18.1200	19.300000	18.120000	19.300000	+2.824%	27,443	+17.358%
2026-04-13	17.2200	19.000000	17.220000	18.770000	+1.679%	12,184	+20.671%
2026-04-10	18.2500	18.700000	17.240000	18.460000	+3.006%	37,872	+22.698%
2026-04-09	17.9300	18.285000	17.410000	17.921200	+1.709%	3,234	+26.387%
2026-04-08	17.5900	17.820000	17.560000	17.620000	+5.762%	9,864	+28.547%
2026-04-07	15.9200	16.660000	15.920000	16.660000	+0.909%	927	+35.954%
2026-04-06	16.3900	16.540000	16.310000	16.510000	+2.166%	11,690	+37.190%
2026-04-02	15.0400	16.160000	15.040000	16.160000	+5.759%	3,742	+40.161%
2026-04-01	15.4300	15.430000	14.920000	15.280000	+1.867%	4,504	+48.233%
2026-03-31	14.4100	15.000000	14.160000	15.000000	+9.409%	5,668	+51.000%
2026-03-30	15.0500	15.050000	13.710000	13.710000	-9.296%	28,126	+65.208%
2026-03-27	15.5100	15.510100	15.060000	15.115101	-4.456%	25,243	+49.850%
2026-03-26	16.6900	16.810000	15.660000	15.820000	-7.323%	5,231	+43.173%
2026-03-25	17.2600	17.730000	16.980000	17.070100	+1.246%	4,206	+32.688%
2026-03-24	16.6400	16.860000	16.155100	16.860000	+1.873%	2,878	+34.342%
2026-03-23	16.6600	16.950000	16.400000	16.550000	+5.954%	6,244	+36.858%
2026-03-20	16.2500	16.260000	15.490100	15.620000	-5.046%	1,788	+45.006%
2026-03-19	15.9700	16.450000	15.930000	16.450000	+0.612%	5,262	+37.690%
2026-03-18	16.4000	16.940000	16.270000	16.350000	-1.029%	18,122	+38.532%
2026-03-17	16.7000	16.800000	16.370000	16.520000	-2.451%	7,360	+37.107%
2026-03-16	16.9700	17.250000	16.610000	16.935100	+3.012%	43,836	+33.746%
2026-03-13	16.2100	16.710000	16.210000	16.440000	+1.607%	49,299	+37.774%
2026-03-12	15.8200	16.250000	15.740000	16.180000	-2.177%	10,965	+39.988%
2026-03-11	15.6900	16.540000	15.690000	16.540000	+7.823%	3,030	+36.941%
2026-03-10	14.6300	15.698000	14.630000	15.340000	+0.987%	2,793	+47.653%
2026-03-09	14.4400	15.210000	14.410000	15.190000	-4.164%	9,583	+49.111%
2026-03-06	14.9200	15.850000	14.920000	15.850000	-0.938%	1,293	+42.902%
2026-03-05	15.0000	16.050000	15.000000	16.000000	+0.692%	43,812	+41.563%
2026-03-04	16.0300	16.330000	15.820000	15.890000	+2.781%	3,348	+42.542%
2026-03-03	15.9400	16.240000	15.340000	15.460000	-4.686%	21,090	+46.507%
2026-03-02	16.3400	17.270000	16.000000	16.220000	-2.407%	28,912	+39.642%
2026-02-27	17.1400	17.150000	16.470000	16.620000	-7.513%	7,064	+36.282%
2026-02-26	17.9400	18.230000	17.690100	17.970000	0.000%	1,649	+26.043%
2026-02-25	18.1400	18.140000	17.770000	17.970000	+0.503%	5,631	+26.043%
2026-02-24	17.2000	17.880000	16.910000	17.880000	+6.239%	25,412	+26.678%
2026-02-23	16.7600	16.830000	16.760000	16.830000	-2.322%	1,237	+34.581%
2026-02-20	17.8900	17.890000	17.100000	17.230000	-3.635%	3,862	+31.457%
2026-02-19	16.8900	17.950000	16.830000	17.880000	+4.561%	8,700	+26.678%
2026-02-18	17.0000	17.753700	17.000000	17.100000	-3.499%	5,801	+32.456%
2026-02-17	17.2600	17.790000	16.910000	17.720000	-1.116%	5,288	+27.822%
2026-02-13	17.6500	18.400000	17.650000	17.920000	+2.050%	2,577	+26.395%
2026-02-12	17.9800	18.250000	17.260000	17.560000	-0.903%	57,493	+28.986%
2026-02-11	18.2300	18.290100	17.630000	17.720000	-2.154%	2,517	+27.822%
2026-02-10	18.4000	19.000000	18.110000	18.110000	-2.319%	4,416	+25.069%
2026-02-09	16.7500	18.700000	16.750000	18.540000	+11.418%	25,088	+22.168%
2026-02-06	15.5400	16.895000	15.540000	16.640000	+13.120%	8,997	+36.118%
2026-02-05	15.2800	16.100000	14.700000	14.710000	-9.141%	17,700	+53.977%
2026-02-04	17.2900	17.290000	15.770000	16.190000	-8.064%	38,438	+39.901%
2026-02-03	17.9000	18.640000	16.920000	17.610000	-0.956%	8,224	+28.620%
2026-02-02	17.3600	18.340000	17.360000	17.780000	-1.332%	30,588	+27.390%
2026-01-30	18.6800	18.680000	17.900000	18.020000	-4.251%	12,029	+25.694%
2026-01-29	19.0800	19.230000	18.470000	18.820000	-3.338%	12,775	+20.351%
2026-01-28	19.8100	19.810000	19.470000	19.470000	-1.468%	3,236	+16.333%
2026-01-27	19.1000	19.780000	19.100000	19.760000	+4.661%	11,718	+14.626%
2026-01-26	18.7900	19.570000	18.790000	18.880000	+1.233%	5,999	+19.968%
2026-01-23	17.8900	19.010000	17.450000	18.650000	+3.611%	10,114	+21.448%
2026-01-22	18.7000	18.770000	17.990000	18.000000	-1.045%	3,989	+25.833%
2026-01-21	18.4000	19.000000	17.910000	18.190000	-0.219%	11,412	+24.519%
2026-01-20	17.8800	18.500000	17.840000	18.230000	-3.596%	25,464	+24.246%
2026-01-16	18.3300	18.910000	18.270000	18.910000	+3.844%	34,169	+19.778%
2026-01-15	18.0900	18.410000	17.680000	18.210000	+1.732%	9,917	+24.382%
2026-01-14	17.7900	17.930000	17.600000	17.900000	+0.393%	21,012	+26.536%
2026-01-13	17.4801	17.845000	17.280000	17.830000	+2.354%	2,029	+27.033%
2026-01-12	16.6800	17.710000	16.680000	17.420000	+0.635%	12,435	+30.023%
2026-01-09	16.7000	17.310000	16.580000	17.310000	+3.715%	3,153	+30.849%
2026-01-08	16.1500	16.751000	15.980000	16.690000	+2.267%	4,385	+35.710%
2026-01-07	16.5700	16.690000	16.320000	16.320000	-2.915%	7,073	+38.787%
2026-01-06	16.8800	17.080000	16.710000	16.810000	+1.143%	31,843	+34.741%
2026-01-05	16.2900	16.900000	16.290000	16.620000	+4.331%	5,717	+36.282%
2026-01-02	14.4600	16.102500	14.460000	15.930000	+9.560%	12,525	+42.185%
2025-12-31	14.6250	14.625000	14.450000	14.540000	-1.955%	3,756	+55.777%
2025-12-30	14.9400	14.955000	14.810000	14.830000	-1.396%	4,716	+52.731%
2025-12-29	15.2500	15.250000	14.820000	15.040000	-1.183%	4,615	+50.598%
2025-12-26	15.3600	15.360000	15.160100	15.220000	-1.105%	2,705	+48.817%
2025-12-24	15.3900	15.390000	15.390000	15.390000	-0.453%	32	+47.173%
2025-12-23	15.3100	15.740000	15.310000	15.460000	-1.904%	2,626	+46.507%
2025-12-22	16.2000	16.240000	15.760000	15.760000	+1.155%	2,839	+43.718%
2025-12-19	15.0741	15.839900	15.074100	15.580000	+7.226%	4,161	+45.379%
2025-12-18	14.5300	14.710000	14.270000	14.530000	+5.981%	14,680	+55.884%
2025-12-17	14.7300	14.730000	13.530000	13.710000	-6.925%	3,311	+65.208%
2025-12-16	15.1500	15.155600	14.250000	14.730000	-3.251%	18,967	+53.768%
2025-12-15	15.9900	15.990000	15.140000	15.225000	-7.108%	50,630	+48.768%
2025-12-12	16.9700	17.630000	16.360000	16.390000	-5.533%	31,972	+38.194%
2025-12-11	16.6400	17.360000	16.620000	17.350000	-0.173%	12,293	+30.548%
2025-12-10	17.5100	17.570000	17.340000	17.380000	-1.250%	4,662	+30.322%
2025-12-09	17.1100	17.800000	17.110000	17.600000	-0.227%	7,818	+28.693%
2025-12-08	17.5300	17.750000	17.340000	17.640000	+3.521%	26,882	+28.401%
2025-12-05	16.8800	17.070000	16.550000	17.040000	-0.234%	9,289	+32.923%
2025-12-04	16.7200	17.080000	16.720000	17.080000	+3.767%	24,353	+32.611%
2025-12-03	15.6378	16.460000	15.570000	16.460000	+4.375%	1,466	+37.606%
2025-12-02	16.3900	16.920000	15.770000	15.770000	-5.114%	7,019	+43.627%
2025-12-01	16.4400	16.790000	16.190000	16.620000	-2.062%	27,605	+36.282%
2025-11-28	16.1000	16.970000	16.100000	16.970000	+4.143%	4,195	+33.471%
2025-11-26	15.6900	16.480000	15.690000	16.294900	+6.156%	38,477	+39.001%
2025-11-25	14.6600	15.350000	14.650000	15.350000	-2.105%	4,461	+47.557%
2025-11-24	14.9400	15.810000	14.940000	15.680000	+6.808%	14,401	+44.452%
2025-11-21	15.1300	15.140000	14.160000	14.680600	-2.842%	17,437	+54.285%
2025-11-20	16.0500	16.380000	14.970200	15.110000	-0.983%	4,884	+49.901%
2025-11-19	16.0600	16.060000	15.140000	15.260000	-0.780%	3,677	+48.427%
2025-11-18	14.4700	15.860000	14.470000	15.380000	+4.271%	12,437	+47.269%
2025-11-17	14.8700	15.230000	14.350000	14.750000	-1.272%	67,152	+53.559%
2025-11-14	14.5000	15.860000	14.440000	14.940000	-2.734%	85,599	+51.606%
2025-11-13	15.9500	15.950000	14.880000	15.360000	-5.651%	61,997	+47.461%
2025-11-12	17.4800	17.750000	15.740000	16.280000	-4.516%	54,015	+39.128%
2025-11-11	18.7000	18.700000	16.740000	17.050000	-11.520%	43,801	+32.845%
2025-11-10	20.5700	20.910000	19.020000	19.270000	-4.745%	30,256	+17.540%
2025-11-07	19.2900	20.460000	19.140000	20.230000	-1.557%	28,418	+11.962%
2025-11-06	21.2500	21.580000	19.940000	20.550000	-5.561%	41,085	+10.219%
2025-11-05	21.7600	22.250000	21.330000	21.760000	+0.323%	24,419	+4.090%
2025-11-04	21.8400	22.610000	21.430000	21.690000	-5.696%	22,301	+4.426%
2025-11-03	22.8900	23.339500	21.870000	23.000000	+6.531%	68,178	-1.522%
2025-10-31	21.6100	22.250000	21.030000	21.590000	+4.400%	44,876	+4.910%
2025-10-30	20.2800	22.130000	20.010000	20.680000	-0.193%	283,767	+9.526%
2025-10-29	20.1700	20.950000	20.170000	20.720000	+3.393%	101,322	+9.315%
2025-10-28	20.0000	20.990000	19.870000	20.040000	+1.059%	119,846	+13.024%
2025-10-27	19.1400	19.830000	19.140000	19.830000	+2.111%	41,101	+14.221%
2025-10-24	18.2600	19.420000	18.260000	19.420000	+7.234%	33,365	+16.632%
2025-10-23	17.9600	18.120000	17.060000	18.110000	+1.457%	7,665	+25.069%
2025-10-22	19.2100	19.420000	17.030000	17.850000	-7.704%	16,661	+26.891%
2025-10-21	18.9300	19.540000	18.720000	19.340000	+3.312%	50,333	+17.115%
2025-10-20	19.1800	19.360000	18.590000	18.720000	-1.370%	57,201	+20.994%
2025-10-17	18.8800	19.200000	18.320000	18.980000	-2.617%	187,829	+19.336%
2025-10-16	19.9500	20.270000	19.220000	19.490000	-2.208%	252,589	+16.213%
2025-10-15	19.5000	20.000000	19.330000	19.930000	+5.172%	184,516	+13.648%
2025-10-14	18.1500	19.250000	18.000000	18.950000	-0.993%	48,969	+19.525%
2025-10-13	18.7000	19.343200	18.510200	19.140000	+2.793%	94,559	+18.339%
2025-10-10	18.2400	19.250000	18.200000	18.620000	+3.215%	243,075	+21.643%
2025-10-09	17.3800	18.130000	17.280000	18.040000	+3.917%	17,684	+25.554%
2025-10-08	17.3150	17.680000	16.900000	17.360000	+1.580%	16,273	+30.472%
2025-10-07	17.9900	18.140000	16.470000	17.090000	-5.003%	23,818	+32.534%
2025-10-06	18.1100	18.400000	17.880000	17.990000	+0.784%	113,197	+25.903%
2025-10-03	17.9100	18.400000	17.760000	17.850000	-1.381%	342,522	+26.891%
2025-10-02	17.7900	18.100000	17.760000	18.100000	+1.117%	121,264	+25.138%
2025-10-01	17.7000	17.966600	17.690000	17.900000	-0.223%	9,608	+26.536%
2025-09-30	17.8100	18.400000	17.690000	17.940000	+3.699%	183,971	+26.254%
2025-09-29	16.9600	17.390000	16.960000	17.300000	+2.793%	108,009	+30.925%
2025-09-26	16.6000	16.830000	16.600000	16.830000	+0.179%	7,077	+34.581%
2025-09-25	16.5500	17.640000	16.550000	16.800000	-1.002%	160,079	+34.821%
2025-09-24	17.0700	17.140000	16.820000	16.970000	+0.236%	17,382	+33.471%
2025-09-23	17.2300	17.390000	16.700000	16.930100	-1.051%	86,908	+33.785%
2025-09-22	16.2700	17.250000	16.160000	17.110000	+2.027%	162,923	+32.379%
2025-09-19	16.8500	17.180000	16.750000	16.770000	+0.239%	16,739	+35.063%
2025-09-18	16.6300	16.730000	16.550000	16.730000	+2.638%	27,188	+35.386%
2025-09-17	15.8300	16.460000	15.830000	16.300000	+0.679%	15,937	+38.957%
2025-09-16	16.3900	16.390000	16.004500	16.190000	-2.293%	19,630	+39.901%
2025-09-15	16.0000	16.600000	16.000000	16.570000	+5.140%	22,899	+36.693%
2025-09-12	15.5800	15.760000	15.260000	15.760000	-0.253%	21,583	+43.718%
2025-09-11	15.8600	16.150000	15.690000	15.800000	-1.126%	47,962	+43.354%
2025-09-10	15.0600	16.000000	15.060000	15.980000	+9.904%	237,881	+41.740%
2025-09-09	14.3700	14.824500	14.370000	14.540000	+4.604%	47,527	+55.777%
2025-09-08	13.6750	14.030000	13.675000	13.900000	+2.811%	15,872	+62.950%
2025-09-05	13.5800	13.700000	13.167300	13.520000	+0.148%	8,277	+67.530%
2025-09-04	13.5300	13.570000	13.400000	13.500000	-0.295%	11,454	+67.778%
2025-09-03	13.9588	14.040000	13.450000	13.540000	-2.939%	14,574	+67.282%
2025-09-02	13.7500	14.060000	13.480000	13.950000	-2.678%	41,202	+62.366%
2025-08-29	14.0563	14.333800	13.990000	14.333800	+0.236%	6,920	+58.018%
2025-08-28	14.4900	14.810000	14.300000	14.300000	+1.563%	3,352	+58.392%
2025-08-27	14.0100	14.290000	14.010000	14.079900	-0.495%	6,991	+60.868%
2025-08-26	13.7500	14.150000	13.750000	14.150000	+2.909%	1,640	+60.071%
2025-08-25	13.3800	14.010000	13.380000	13.750000	+1.776%	5,873	+64.727%
2025-08-22	13.6200	14.500000	13.510000	13.510000	-0.953%	22,891	+67.654%
2025-08-21	14.0300	14.140000	13.430000	13.640000	-2.432%	7,941	+66.056%
2025-08-20	14.1900	14.350000	13.700000	13.980000	-3.119%	110,191	+62.017%
2025-08-19	14.2750	14.430000	13.950000	14.430000	-1.703%	8,398	+56.965%
2025-08-18	14.4800	14.680000	14.240000	14.680000	+2.157%	27,596	+54.292%
2025-08-15	13.7500	14.745000	13.750000	14.370000	+4.271%	24,729	+57.620%
2025-08-14	13.3413	13.911700	13.320000	13.781400	+1.185%	22,949	+64.352%
2025-08-13	14.2900	14.510000	13.520000	13.620000	-9.921%	8,243	+66.300%
2025-08-12	14.3400	15.120000	14.340000	15.120000	+4.276%	89,878	+49.802%
2025-08-11	14.2500	14.820000	14.240000	14.500000	+1.045%	99,315	+56.207%
2025-08-08	14.3700	14.500000	14.070100	14.350000	+0.561%	34,035	+57.840%
2025-08-07	14.4500	14.460000	14.070000	14.270000	+1.206%	19,534	+58.725%
2025-08-06	14.0100	14.100000	13.870000	14.100000	+0.714%	8,488	+60.638%
2025-08-05	13.7100	14.000000	13.530000	14.000000	+3.017%	164,820	+61.786%
2025-08-04	12.5500	13.600000	12.550000	13.590000	+7.431%	19,362	+66.667%
2025-08-01	12.8100	13.020000	12.600000	12.650000	-6.608%	5,213	+79.051%
2025-07-31	13.7900	13.820000	13.380000	13.545000	+4.433%	48,262	+67.220%
2025-07-30	13.2000	13.310000	12.720000	12.970000	-1.331%	73,609	+74.634%
2025-07-29	13.5200	13.520000	12.860000	13.145000	-4.191%	30,323	+72.309%
2025-07-28	13.7000	13.720000	13.460000	13.720000	-0.472%	22,719	+65.087%
2025-07-25	13.3700	14.000000	13.350000	13.785000	+0.291%	29,433	+64.309%
2025-07-24	13.3100	13.790000	13.310000	13.745000	+1.796%	30,524	+64.787%
2025-07-23	13.4800	13.502500	13.310000	13.502500	+1.294%	35,233	+67.747%
2025-07-22	13.3300	13.410000	13.230000	13.330000	0.000%	13,979	+69.917%
2025-07-21	13.1300	13.710000	13.130000	13.330000	-0.374%	35,641	+69.917%
2025-07-18	13.4800	13.540000	13.020000	13.380000	-0.594%	24,108	+69.283%
2025-07-17	13.7600	13.760000	13.410000	13.460000	-2.956%	35,909	+68.276%
2025-07-16	13.8600	14.110400	13.680000	13.870000	+1.093%	204,158	+63.302%
2025-07-15	13.9300	14.220000	13.560000	13.720000	+1.554%	188,192	+65.087%
2025-07-14	12.6100	13.510000	12.610000	13.510000	+8.514%	12,190	+67.654%
2025-07-11	12.8400	13.100000	12.440000	12.450000	-5.825%	21,127	+81.928%
2025-07-10	13.2700	13.760000	12.980000	13.220000	-1.490%	34,482	+71.331%
2025-07-09	14.0000	14.110000	13.180000	13.420000	-4.211%	90,890	+68.778%
2025-07-08	14.8600	15.210000	13.817509	14.010000	-5.210%	178,349	+61.670%
2025-07-07	14.5200	15.700000	13.710000	14.780000	-17.934%	65,950	+53.248%
2025-07-03	17.4400	18.010000	17.090000	18.010000	+2.680%	66,487	+25.763%
2025-07-02	17.2500	17.540000	16.899300	17.540000	+1.681%	52,262	+29.133%
2025-07-01	16.7800	17.500000	16.670000	17.250000	+0.232%	54,081	+31.304%
2025-06-30	16.8400	17.210000	16.610000	17.210000	+3.737%	360,782	+31.610%
2025-06-27	16.8700	17.130000	16.050000	16.590000	+1.468%	602,656	+36.528%
2025-06-26	11.9900	16.848100	11.990000	16.350000	+33.469%	224,808	+38.532%
2025-06-25	12.2100	12.280100	12.124600	12.250000	+1.155%	12,482	+84.898%
2025-06-24	11.7200	12.110100	11.720000	12.110100	+7.169%	24,103	+87.034%
2025-06-23	11.4900	11.490000	10.960000	11.300000	-4.318%	14,115	+100.442%
2025-06-20	11.8700	11.934600	11.550000	11.810000	-0.923%	11,486	+91.787%
2025-06-18	11.6601	12.000000	11.610000	11.920000	+1.447%	12,124	+90.017%
2025-06-17	11.8600	11.910000	11.620000	11.750000	-2.651%	24,341	+92.766%
2025-06-16	11.8400	12.180000	11.840000	12.070000	+1.943%	25,564	+87.655%
2025-06-13	12.1000	12.180000	11.820000	11.840000	-2.712%	26,135	+91.301%
2025-06-12	12.0300	12.390000	12.030000	12.170100	-1.457%	4,304	+86.112%
2025-06-11	12.6600	12.720000	12.220000	12.350000	-3.666%	14,767	+83.401%
2025-06-10	12.8300	12.930000	12.530000	12.820000	+1.263%	15,460	+76.677%
2025-06-09	12.1600	12.700000	11.940000	12.660100	+4.284%	16,858	+78.909%
2025-06-06	12.3800	12.505000	12.050000	12.140000	+2.103%	10,215	+86.573%
2025-06-05	12.5000	12.694900	11.820000	11.890000	-5.108%	35,612	+90.496%
2025-06-04	11.6500	12.620000	11.650000	12.530000	+5.994%	36,880	+80.766%
2025-06-03	11.0000	11.821400	11.000000	11.821400	+8.653%	32,872	+91.602%
2025-06-02	10.8637	10.880000	10.530000	10.880000	+2.642%	4,598	+108.180%
2025-05-30	10.5600	10.760000	10.500000	10.600000	+0.088%	8,332	+113.679%
2025-05-29	10.6900	10.870000	10.590700	10.590700	-1.390%	5,319	+113.867%
2025-05-28	11.0500	11.170000	10.600000	10.740000	-4.363%	3,606	+110.894%
2025-05-27	10.9300	11.310000	10.850000	11.230000	+5.744%	17,287	+101.692%
2025-05-23	10.5000	10.750000	10.500000	10.620000	-1.393%	5,406	+113.277%
2025-05-22	11.0000	11.020000	10.640000	10.770000	+0.466%	21,909	+110.306%
2025-05-21	11.1601	11.200000	10.550000	10.720000	-1.289%	2,779	+111.287%
2025-05-20	11.0400	11.160000	10.760000	10.860000	+0.556%	24,541	+108.564%
2025-05-19	10.3500	10.800000	10.350000	10.800000	+0.746%	5,200	+109.722%
2025-05-16	10.4800	10.800000	10.480000	10.720000	+2.584%	7,871	+111.287%
2025-05-15	10.0400	10.570000	10.010000	10.450000	+1.654%	26,813	+116.746%
2025-05-14	10.1800	10.690000	10.140000	10.280000	+0.982%	20,626	+120.331%
2025-05-13	9.7600	10.240100	9.760000	10.180000	+3.666%	3,795	+122.495%
2025-05-12	9.7701	10.000000	9.640000	9.820000	+5.819%	29,279	+130.652%
2025-05-09	9.6400	9.690000	9.280000	9.280000	-1.171%	15,249	+144.073%
2025-05-08	9.2500	9.800000	9.130000	9.390000	+5.862%	19,254	+141.214%
2025-05-07	9.0000	9.030000	8.770000	8.870000	-0.561%	4,734	+155.355%
2025-05-06	8.2800	9.000000	8.280000	8.920000	+2.529%	3,847	+153.924%
2025-05-05	8.4400	8.950000	8.440000	8.700000	+0.230%	4,978	+160.345%
2025-05-02	8.7600	9.070000	8.680000	8.680000	+2.479%	12,628	+160.945%
2025-05-01	8.6000	8.910000	8.470000	8.470000	+5.479%	28,340	+167.414%
2025-04-30	7.8400	8.030000	7.740000	8.030000	-2.549%	2,989	+182.067%
2025-04-29	8.0500	8.240000	8.050000	8.240000	+0.611%	2,598	+174.879%
2025-04-28	8.1500	8.400000	7.880000	8.190000	-0.727%	9,423	+176.557%
2025-04-25	7.7400	8.300000	7.670000	8.250000	+10.442%	23,849	+174.545%
2025-04-24	7.2100	7.560000	7.210000	7.470000	+5.658%	18,472	+203.213%
2025-04-23	7.3100	7.480000	7.070000	7.070000	+3.061%	40,561	+220.368%
2025-04-22	6.4600	7.000000	6.460000	6.860000	+8.373%	23,869	+230.175%
2025-04-21	6.3600	6.610000	6.330000	6.330000	-3.945%	10,946	+257.820%
2025-04-17	6.4000	6.710000	6.320000	6.590000	+0.611%	16,582	+243.703%
2025-04-16	6.4600	6.805000	6.460000	6.550000	-3.676%	6,796	+245.802%
2025-04-15	6.7300	6.850000	6.700000	6.800000	-2.996%	5,340	+233.088%
2025-04-14	7.2700	7.380300	7.000000	7.010000	+0.430%	5,966	+223.110%
2025-04-11	6.9500	7.145000	6.440000	6.980000	+5.598%	57,319	+224.499%
2025-04-10	7.0600	7.060000	6.610000	6.610000	-12.566%	2,924	+242.663%
2025-04-09	6.5500	7.570000	6.300000	7.560000	+19.431%	11,271	+199.603%
2025-04-08	7.1805	7.250000	6.330000	6.330000	-7.048%	26,066	+257.820%
2025-04-07	6.4700	7.600000	6.470000	6.810000	-2.436%	101,861	+232.599%
2025-04-04	7.0500	7.460500	6.640000	6.980000	+0.143%	21,598	+224.499%
2025-04-03	7.6700	7.730000	6.970000	6.970000	-17.024%	5,805	+224.964%
2025-04-02	8.0000	8.400000	7.770000	8.400000	+5.528%	13,351	+169.643%
2025-04-01	7.2900	7.960000	7.190000	7.960000	+10.864%	5,456	+184.548%
2025-03-31	6.9700	7.180000	6.970000	7.180000	-3.235%	7,954	+215.460%
2025-03-28	7.6100	7.960000	7.230000	7.420000	-3.259%	3,753	+205.256%
2025-03-27	7.3900	8.250000	7.199800	7.670000	+3.230%	33,241	+195.306%
2025-03-26	8.5500	8.550000	7.370000	7.430000	-15.183%	13,821	+204.845%
2025-03-25	8.9800	9.040000	8.680000	8.760000	-5.297%	11,180	+158.562%
2025-03-24	8.6200	9.370000	8.620000	9.250000	+9.467%	15,894	+144.865%
2025-03-21	8.2900	8.490000	8.220000	8.450000	-0.471%	5,240	+168.047%
2025-03-20	8.9100	8.910000	8.440000	8.490000	-1.508%	2,895	+166.784%
2025-03-19	8.1400	8.680000	8.140000	8.620000	+8.020%	28,994	+162.761%
2025-03-18	8.4800	8.480000	7.980000	7.980000	-8.381%	15,978	+183.835%
2025-03-17	8.6300	8.815000	8.627600	8.710000	-0.457%	3,848	+160.046%
2025-03-14	8.8200	9.020800	8.650000	8.750000	+1.508%	12,034	+158.857%
2025-03-13	8.4363	8.690000	8.436300	8.620000	-3.255%	6,872	+162.761%
2025-03-12	8.7400	9.080000	8.490000	8.910000	+4.577%	21,415	+154.209%
2025-03-11	8.0000	8.755000	8.000000	8.520000	+9.231%	10,866	+165.845%
2025-03-10	7.5139	8.280000	6.740000	7.800000	+3.038%	30,604	+190.385%
2025-03-07	7.9100	8.140000	7.450000	7.570000	-2.949%	34,009	+199.207%
2025-03-06	8.3500	8.620000	7.750000	7.800000	-17.981%	109,344	+190.385%
2025-03-05	9.6300	9.760000	9.300000	9.510000	+0.105%	6,693	+138.170%
2025-03-04	9.8300	10.240000	8.850000	9.500000	-5.567%	24,609	+138.421%
2025-03-03	11.3800	11.380000	10.060000	10.060000	-9.206%	38,928	+125.149%
2025-02-28	10.3600	11.170000	10.310000	11.080000	+4.233%	21,093	+104.422%
2025-02-27	11.4800	11.967600	10.500000	10.630000	+7.157%	34,454	+113.076%
2025-02-26	9.8200	10.400000	9.820000	9.920000	+2.692%	10,507	+128.327%
2025-02-25	9.4700	9.700000	8.900000	9.660000	-1.126%	50,826	+134.472%
2025-02-24	10.6700	10.920000	9.510000	9.770000	-9.829%	112,775	+131.832%
2025-02-21	11.8200	12.440000	10.780000	10.835000	-8.372%	110,630	+109.045%
2025-02-20	11.9500	11.950000	11.580000	11.825000	-2.192%	19,734	+91.543%
2025-02-19	12.3200	12.450000	12.030000	12.090000	-2.742%	10,037	+87.345%
2025-02-18	12.5100	12.750000	12.430800	12.430800	-0.074%	6,202	+82.209%
2025-02-14	12.4600	12.530000	12.400000	12.440000	-0.400%	9,657	+82.074%
2025-02-13	12.3100	12.700000	12.310000	12.490000	+3.651%	15,917	+81.345%
2025-02-12	11.8500	12.140227	11.850000	12.050000	-1.391%	15,423	+87.967%

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

CORZZ
Core Scientific, Inc. Tranche 2 Warrants
stock NASDAQ Warrant