Core Scientific, Inc. - Tranche 1 Warrants NASDAQ:CORZW Historical Prices

Below are the 460 trading days of historical prices for CORZW.

# Exchange Symbol Date Open High Low Close
460 NASDAQ CORZW Mon, Mar 4, 2024 1.73 1.87 1.73 1.75
459 NASDAQ CORZW Fri, Mar 1, 2024 1.90 1.90 1.63 1.70
458 NASDAQ CORZW Thu, Feb 29, 2024 1.96 1.98 1.72 1.87
457 NASDAQ CORZW Wed, Feb 28, 2024 1.73 2.05 1.61 1.78
456 NASDAQ CORZW Tue, Feb 27, 2024 1.46 1.55 1.39 1.47
455 NASDAQ CORZW Mon, Feb 26, 2024 1.16 1.44 1.16 1.29
454 NASDAQ CORZW Fri, Feb 23, 2024 1.21 1.37 1.15 1.21
453 NASDAQ CORZW Thu, Feb 22, 2024 1.31 1.43 1.27 1.34
452 NASDAQ CORZW Wed, Feb 21, 2024 1.40 1.51 1.25 1.33
451 NASDAQ CORZW Tue, Feb 20, 2024 1.58 1.65 1.43 1.44
450 NASDAQ CORZW Fri, Feb 16, 2024 1.56 1.81 1.56 1.60
449 NASDAQ CORZW Thu, Feb 15, 2024 1.71 1.84 1.61 1.72
448 NASDAQ CORZW Wed, Feb 14, 2024 1.85 1.99 1.52 1.79
447 NASDAQ CORZW Tue, Feb 13, 2024 1.89 1.89 1.73 1.80
446 NASDAQ CORZW Mon, Feb 12, 2024 1.86 2.08 1.86 1.95
445 NASDAQ CORZW Fri, Feb 9, 2024 2.00 2.02 1.85 1.91
444 NASDAQ CORZW Thu, Feb 8, 2024 1.60 1.80 1.60 1.74
443 NASDAQ CORZW Wed, Feb 7, 2024 1.59 1.70 1.54 1.55
442 NASDAQ CORZW Tue, Feb 6, 2024 1.34 1.88 1.29 1.58
441 NASDAQ CORZW Mon, Feb 5, 2024 1.25 1.35 1.25 1.29
440 NASDAQ CORZW Fri, Feb 2, 2024 1.00 1.29 1.00 1.22
439 NASDAQ CORZW Thu, Feb 1, 2024 1.12 1.20 1.01 1.06
438 NASDAQ CORZW Wed, Jan 31, 2024 1.11 1.21 1.06 1.20
437 NASDAQ CORZW Tue, Jan 30, 2024 1.12 1.25 1.12 1.19
436 NASDAQ CORZW Mon, Jan 29, 2024 1.16 1.39 1.15 1.28
435 NASDAQ CORZW Fri, Jan 26, 2024 0.95 1.30 0.95 1.25
434 NASDAQ CORZW Thu, Jan 25, 2024 1.10 1.20 0.80 1.08
433 NASDAQ CORZW Wed, Jan 24, 2024 1.60 1.90 1.20 1.20
432 NASDAQ CORZW Fri, Dec 30, 2022 0.04 0.04 0.02 0.02
431 NASDAQ CORZW Thu, Dec 29, 2022 0.04 0.04 0.03 0.04
430 NASDAQ CORZW Wed, Dec 28, 2022 0.05 0.06 0.04 0.04
429 NASDAQ CORZW Tue, Dec 27, 2022 0.07 0.07 0.05 0.05
428 NASDAQ CORZW Fri, Dec 23, 2022 0.10 0.10 0.05 0.07
427 NASDAQ CORZW Thu, Dec 22, 2022 0.02 0.15 0.02 0.07
426 NASDAQ CORZW Wed, Dec 21, 2022 0.03 0.04 0.02 0.03
425 NASDAQ CORZW Tue, Dec 20, 2022 0.04 0.08 0.03 0.06
424 NASDAQ CORZW Mon, Dec 19, 2022 0.07 0.07 0.04 0.04
423 NASDAQ CORZW Fri, Dec 16, 2022 0.06 0.08 0.05 0.07
422 NASDAQ CORZW Thu, Dec 15, 2022 0.11 0.12 0.06 0.09
421 NASDAQ CORZW Wed, Dec 14, 2022 0.02 0.05 0.02 0.04
420 NASDAQ CORZW Tue, Dec 13, 2022 0.03 0.04 0.02 0.03
419 NASDAQ CORZW Mon, Dec 12, 2022 0.02 0.03 0.02 0.03
418 NASDAQ CORZW Fri, Dec 9, 2022 0.03 0.04 0.02 0.02
417 NASDAQ CORZW Thu, Dec 8, 2022 0.02 0.04 0.02 0.02
416 NASDAQ CORZW Wed, Dec 7, 2022 0.02 0.03 0.02 0.03
415 NASDAQ CORZW Tue, Dec 6, 2022 0.03 0.05 0.02 0.03
414 NASDAQ CORZW Mon, Dec 5, 2022 0.03 0.06 0.03 0.03
413 NASDAQ CORZW Fri, Dec 2, 2022 0.04 0.05 0.02 0.03
412 NASDAQ CORZW Thu, Dec 1, 2022 0.06 0.06 0.04 0.04
411 NASDAQ CORZW Wed, Nov 30, 2022 0.04 0.05 0.04 0.04
410 NASDAQ CORZW Tue, Nov 29, 2022 0.04 0.09 0.04 0.04
409 NASDAQ CORZW Mon, Nov 28, 2022 0.03 0.04 0.02 0.04
408 NASDAQ CORZW Fri, Nov 25, 2022 0.05 0.05 0.05 0.05
407 NASDAQ CORZW Wed, Nov 23, 2022 0.04 0.04 0.04 0.04
406 NASDAQ CORZW Tue, Nov 22, 2022 0.04 0.04 0.03 0.03
405 NASDAQ CORZW Mon, Nov 21, 2022 0.05 0.05 0.03 0.03
404 NASDAQ CORZW Fri, Nov 18, 2022 0.05 0.05 0.03 0.04
403 NASDAQ CORZW Thu, Nov 17, 2022 0.05 0.05 0.04 0.04
402 NASDAQ CORZW Wed, Nov 16, 2022 0.05 0.05 0.04 0.04
401 NASDAQ CORZW Tue, Nov 15, 2022 0.04 0.05 0.04 0.05
400 NASDAQ CORZW Mon, Nov 14, 2022 0.03 0.03 0.03 0.03
399 NASDAQ CORZW Fri, Nov 11, 2022 0.03 0.04 0.02 0.03
398 NASDAQ CORZW Thu, Nov 10, 2022 0.03 0.04 0.03 0.03
397 NASDAQ CORZW Wed, Nov 9, 2022 0.03 0.06 0.02 0.03
396 NASDAQ CORZW Tue, Nov 8, 2022 0.04 0.05 0.04 0.04
395 NASDAQ CORZW Mon, Nov 7, 2022 0.05 0.05 0.04 0.04
394 NASDAQ CORZW Fri, Nov 4, 2022 0.04 0.05 0.04 0.04
393 NASDAQ CORZW Thu, Nov 3, 2022 0.04 0.05 0.04 0.04
392 NASDAQ CORZW Wed, Nov 2, 2022 0.05 0.05 0.04 0.04
391 NASDAQ CORZW Tue, Nov 1, 2022 0.06 0.06 0.05 0.05
390 NASDAQ CORZW Mon, Oct 31, 2022 0.04 0.06 0.04 0.05
389 NASDAQ CORZW Fri, Oct 28, 2022 0.04 0.06 0.03 0.04
388 NASDAQ CORZW Thu, Oct 27, 2022 0.10 0.10 0.04 0.04
387 NASDAQ CORZW Wed, Oct 26, 2022 0.21 0.26 0.21 0.22
386 NASDAQ CORZW Tue, Oct 25, 2022 0.20 0.26 0.20 0.21
385 NASDAQ CORZW Mon, Oct 24, 2022 0.26 0.26 0.20 0.20
384 NASDAQ CORZW Fri, Oct 21, 2022 0.22 0.23 0.20 0.23
383 NASDAQ CORZW Thu, Oct 20, 2022 0.27 0.27 0.23 0.23
382 NASDAQ CORZW Wed, Oct 19, 2022 0.27 0.27 0.24 0.24
381 NASDAQ CORZW Tue, Oct 18, 2022 0.29 0.29 0.20 0.27
380 NASDAQ CORZW Mon, Oct 17, 2022 0.28 0.29 0.20 0.23
379 NASDAQ CORZW Fri, Oct 14, 2022 0.27 0.27 0.25 0.26
378 NASDAQ CORZW Thu, Oct 13, 2022 0.26 0.30 0.24 0.24
377 NASDAQ CORZW Wed, Oct 12, 2022 0.28 0.28 0.25 0.28
376 NASDAQ CORZW Tue, Oct 11, 2022 0.29 0.33 0.29 0.29
375 NASDAQ CORZW Mon, Oct 10, 2022 0.30 0.30 0.27 0.28
374 NASDAQ CORZW Fri, Oct 7, 2022 0.31 0.32 0.25 0.30
373 NASDAQ CORZW Thu, Oct 6, 2022 0.34 0.34 0.32 0.32
372 NASDAQ CORZW Wed, Oct 5, 2022 0.35 0.35 0.31 0.34
371 NASDAQ CORZW Tue, Oct 4, 2022 0.35 0.38 0.31 0.35
370 NASDAQ CORZW Mon, Oct 3, 2022 0.36 0.36 0.31 0.35
369 NASDAQ CORZW Fri, Sep 30, 2022 0.35 0.38 0.35 0.36
368 NASDAQ CORZW Thu, Sep 29, 2022 0.33 0.36 0.33 0.34
367 NASDAQ CORZW Wed, Sep 28, 2022 0.38 0.38 0.30 0.34
366 NASDAQ CORZW Tue, Sep 27, 2022 0.40 0.40 0.35 0.36
365 NASDAQ CORZW Mon, Sep 26, 2022 0.35 0.36 0.35 0.36
364 NASDAQ CORZW Fri, Sep 23, 2022 0.36 0.41 0.35 0.35
363 NASDAQ CORZW Thu, Sep 22, 2022 0.41 0.41 0.33 0.34
362 NASDAQ CORZW Wed, Sep 21, 2022 0.42 0.42 0.30 0.42
361 NASDAQ CORZW Tue, Sep 20, 2022 0.33 0.45 0.33 0.45
360 NASDAQ CORZW Fri, Sep 16, 2022 0.40 0.45 0.36 0.40
359 NASDAQ CORZW Thu, Sep 15, 2022 0.42 0.45 0.42 0.43
358 NASDAQ CORZW Wed, Sep 14, 2022 0.42 0.42 0.41 0.41
357 NASDAQ CORZW Tue, Sep 13, 2022 0.44 0.45 0.40 0.42
356 NASDAQ CORZW Mon, Sep 12, 2022 0.71 0.71 0.41 0.45
355 NASDAQ CORZW Fri, Sep 9, 2022 0.46 0.54 0.45 0.47
354 NASDAQ CORZW Thu, Sep 8, 2022 0.41 0.41 0.37 0.40
353 NASDAQ CORZW Wed, Sep 7, 2022 0.44 0.44 0.38 0.44
352 NASDAQ CORZW Tue, Sep 6, 2022 0.47 0.47 0.38 0.44
351 NASDAQ CORZW Fri, Sep 2, 2022 0.45 0.47 0.45 0.47
350 NASDAQ CORZW Thu, Sep 1, 2022 0.47 0.48 0.41 0.48
349 NASDAQ CORZW Wed, Aug 31, 2022 0.50 0.50 0.48 0.48
348 NASDAQ CORZW Tue, Aug 30, 2022 0.58 0.58 0.49 0.50
347 NASDAQ CORZW Mon, Aug 29, 2022 0.60 0.60 0.56 0.56
346 NASDAQ CORZW Fri, Aug 26, 2022 0.68 0.68 0.60 0.60
345 NASDAQ CORZW Thu, Aug 25, 2022 0.70 0.70 0.57 0.63
344 NASDAQ CORZW Wed, Aug 24, 2022 0.66 0.68 0.66 0.68
343 NASDAQ CORZW Tue, Aug 23, 2022 0.63 0.68 0.63 0.65
342 NASDAQ CORZW Mon, Aug 22, 2022 0.55 0.70 0.55 0.62
341 NASDAQ CORZW Fri, Aug 19, 2022 0.63 0.64 0.56 0.64
340 NASDAQ CORZW Thu, Aug 18, 2022 0.78 0.79 0.64 0.65
339 NASDAQ CORZW Wed, Aug 17, 2022 0.68 0.81 0.63 0.81
338 NASDAQ CORZW Tue, Aug 16, 2022 0.70 1.25 0.64 0.77
337 NASDAQ CORZW Mon, Aug 15, 2022 0.81 0.81 0.64 0.78
336 NASDAQ CORZW Fri, Aug 12, 2022 0.71 0.80 0.71 0.80
335 NASDAQ CORZW Thu, Aug 11, 2022 0.68 0.75 0.68 0.68
334 NASDAQ CORZW Wed, Aug 10, 2022 0.64 0.69 0.63 0.69
333 NASDAQ CORZW Tue, Aug 9, 2022 0.62 0.65 0.60 0.60
332 NASDAQ CORZW Mon, Aug 8, 2022 0.59 0.64 0.55 0.60
331 NASDAQ CORZW Fri, Aug 5, 2022 0.54 0.57 0.52 0.55
330 NASDAQ CORZW Thu, Aug 4, 2022 0.49 0.57 0.49 0.50
329 NASDAQ CORZW Wed, Aug 3, 2022 0.49 0.49 0.49 0.49
328 NASDAQ CORZW Tue, Aug 2, 2022 0.49 0.49 0.48 0.48
327 NASDAQ CORZW Mon, Aug 1, 2022 0.47 0.49 0.45 0.49
326 NASDAQ CORZW Fri, Jul 29, 2022 0.46 0.49 0.43 0.49
325 NASDAQ CORZW Thu, Jul 28, 2022 0.40 0.49 0.40 0.42
324 NASDAQ CORZW Wed, Jul 27, 2022 0.41 0.44 0.40 0.42
323 NASDAQ CORZW Tue, Jul 26, 2022 0.40 0.41 0.37 0.38
322 NASDAQ CORZW Mon, Jul 25, 2022 0.41 0.41 0.35 0.36
321 NASDAQ CORZW Fri, Jul 22, 2022 0.40 0.44 0.35 0.35
320 NASDAQ CORZW Thu, Jul 21, 2022 0.39 0.44 0.34 0.40
319 NASDAQ CORZW Wed, Jul 20, 2022 0.43 0.43 0.38 0.42
318 NASDAQ CORZW Tue, Jul 19, 2022 0.40 0.40 0.40 0.40
317 NASDAQ CORZW Mon, Jul 18, 2022 0.40 0.43 0.39 0.42
316 NASDAQ CORZW Fri, Jul 15, 2022 0.39 0.39 0.37 0.39
315 NASDAQ CORZW Thu, Jul 14, 2022 0.37 0.40 0.33 0.40
314 NASDAQ CORZW Wed, Jul 13, 2022 0.34 0.37 0.32 0.37
313 NASDAQ CORZW Tue, Jul 12, 2022 0.31 0.37 0.31 0.34
312 NASDAQ CORZW Mon, Jul 11, 2022 0.37 0.38 0.34 0.35
311 NASDAQ CORZW Fri, Jul 8, 2022 0.41 0.41 0.39 0.40
310 NASDAQ CORZW Thu, Jul 7, 2022 0.35 0.41 0.35 0.41
309 NASDAQ CORZW Wed, Jul 6, 2022 0.36 0.36 0.32 0.34
308 NASDAQ CORZW Tue, Jul 5, 2022 0.35 0.40 0.32 0.34
307 NASDAQ CORZW Fri, Jul 1, 2022 0.40 0.40 0.32 0.34
306 NASDAQ CORZW Thu, Jun 30, 2022 0.38 0.39 0.31 0.39
305 NASDAQ CORZW Wed, Jun 29, 2022 0.35 0.47 0.29 0.40
304 NASDAQ CORZW Tue, Jun 28, 2022 0.40 0.43 0.40 0.42
303 NASDAQ CORZW Mon, Jun 27, 2022 0.53 0.53 0.38 0.48
302 NASDAQ CORZW Fri, Jun 24, 2022 0.58 0.58 0.53 0.53
301 NASDAQ CORZW Thu, Jun 23, 2022 0.54 0.62 0.54 0.59
300 NASDAQ CORZW Wed, Jun 22, 2022 0.60 0.61 0.56 0.61
299 NASDAQ CORZW Tue, Jun 21, 2022 0.57 0.65 0.57 0.63
298 NASDAQ CORZW Fri, Jun 17, 2022 0.64 0.64 0.56 0.58
297 NASDAQ CORZW Thu, Jun 16, 2022 0.57 0.63 0.57 0.63
296 NASDAQ CORZW Wed, Jun 15, 2022 0.62 0.65 0.57 0.64
295 NASDAQ CORZW Tue, Jun 14, 2022 0.65 0.65 0.61 0.61
294 NASDAQ CORZW Mon, Jun 13, 2022 0.72 0.72 0.60 0.65
293 NASDAQ CORZW Fri, Jun 10, 2022 0.84 0.84 0.80 0.80
292 NASDAQ CORZW Thu, Jun 9, 2022 0.80 0.80 0.75 0.80
291 NASDAQ CORZW Wed, Jun 8, 2022 0.80 0.80 0.77 0.77
290 NASDAQ CORZW Tue, Jun 7, 2022 0.79 0.80 0.77 0.77
289 NASDAQ CORZW Mon, Jun 6, 2022 0.83 0.86 0.75 0.81
288 NASDAQ CORZW Fri, Jun 3, 2022 0.93 0.93 0.81 0.84
287 NASDAQ CORZW Thu, Jun 2, 2022 0.95 0.97 0.92 0.97
286 NASDAQ CORZW Wed, Jun 1, 2022 1.02 1.10 0.96 0.96
285 NASDAQ CORZW Tue, May 31, 2022 1.06 1.08 1.06 1.06
284 NASDAQ CORZW Fri, May 27, 2022 1.06 1.14 1.04 1.06
283 NASDAQ CORZW Thu, May 26, 2022 1.07 1.11 1.06 1.06
282 NASDAQ CORZW Wed, May 25, 2022 1.10 1.17 1.07 1.07
281 NASDAQ CORZW Tue, May 24, 2022 1.07 1.15 1.07 1.12
280 NASDAQ CORZW Mon, May 23, 2022 1.08 1.20 1.08 1.11
279 NASDAQ CORZW Fri, May 20, 2022 1.12 1.25 1.05 1.08
278 NASDAQ CORZW Thu, May 19, 2022 1.10 1.25 1.04 1.21
277 NASDAQ CORZW Wed, May 18, 2022 1.10 1.22 1.10 1.14
276 NASDAQ CORZW Tue, May 17, 2022 1.12 1.25 1.12 1.15
275 NASDAQ CORZW Mon, May 16, 2022 1.25 1.29 1.13 1.16
274 NASDAQ CORZW Fri, May 13, 2022 1.12 1.33 1.12 1.23
273 NASDAQ CORZW Thu, May 12, 2022 1.15 1.22 1.11 1.21
272 NASDAQ CORZW Wed, May 11, 2022 1.29 1.40 1.15 1.16
271 NASDAQ CORZW Tue, May 10, 2022 1.80 1.80 1.31 1.32
270 NASDAQ CORZW Mon, May 9, 2022 1.47 1.47 1.37 1.39
269 NASDAQ CORZW Fri, May 6, 2022 1.52 1.64 1.48 1.59
268 NASDAQ CORZW Thu, May 5, 2022 1.61 1.68 1.53 1.60
267 NASDAQ CORZW Wed, May 4, 2022 1.53 1.78 1.53 1.78
266 NASDAQ CORZW Tue, May 3, 2022 1.61 1.78 1.61 1.75
265 NASDAQ CORZW Mon, May 2, 2022 1.70 1.70 1.51 1.58
264 NASDAQ CORZW Fri, Apr 29, 2022 1.78 1.80 1.59 1.61
263 NASDAQ CORZW Thu, Apr 28, 2022 1.72 1.82 1.63 1.80
262 NASDAQ CORZW Wed, Apr 27, 2022 1.70 1.76 1.67 1.69
261 NASDAQ CORZW Tue, Apr 26, 2022 1.75 1.75 1.65 1.67
260 NASDAQ CORZW Mon, Apr 25, 2022 1.55 1.76 1.55 1.73
259 NASDAQ CORZW Fri, Apr 22, 2022 1.72 1.76 1.59 1.67
258 NASDAQ CORZW Thu, Apr 21, 2022 1.89 1.89 1.69 1.72
257 NASDAQ CORZW Wed, Apr 20, 2022 1.75 1.77 1.65 1.77
256 NASDAQ CORZW Tue, Apr 19, 2022 1.60 1.76 1.57 1.75
255 NASDAQ CORZW Mon, Apr 18, 2022 1.65 1.70 1.53 1.68
254 NASDAQ CORZW Thu, Apr 14, 2022 1.80 1.80 1.62 1.65
253 NASDAQ CORZW Wed, Apr 13, 2022 1.73 1.86 1.58 1.80
252 NASDAQ CORZW Tue, Apr 12, 2022 1.92 1.92 1.61 1.73
251 NASDAQ CORZW Mon, Apr 11, 2022 1.81 1.95 1.79 1.88
250 NASDAQ CORZW Fri, Apr 8, 2022 1.95 1.95 1.85 1.91
249 NASDAQ CORZW Thu, Apr 7, 2022 1.95 1.95 1.83 1.94
248 NASDAQ CORZW Wed, Apr 6, 2022 1.95 1.95 1.79 1.93
247 NASDAQ CORZW Tue, Apr 5, 2022 2.08 2.10 1.88 1.93
246 NASDAQ CORZW Mon, Apr 4, 2022 2.15 2.17 1.95 1.99
245 NASDAQ CORZW Fri, Apr 1, 2022 2.21 2.21 2.00 2.02
244 NASDAQ CORZW Thu, Mar 31, 2022 1.97 2.04 1.85 1.88
243 NASDAQ CORZW Wed, Mar 30, 2022 2.14 2.24 1.92 1.92
242 NASDAQ CORZW Tue, Mar 29, 2022 2.39 2.39 2.04 2.09
241 NASDAQ CORZW Mon, Mar 28, 2022 2.44 2.44 2.10 2.24
240 NASDAQ CORZW Fri, Mar 25, 2022 2.27 2.40 2.16 2.17
239 NASDAQ CORZW Thu, Mar 24, 2022 2.33 2.34 2.23 2.30
238 NASDAQ CORZW Wed, Mar 23, 2022 2.33 2.39 2.25 2.30
237 NASDAQ CORZW Tue, Mar 22, 2022 2.43 2.51 2.32 2.32
236 NASDAQ CORZW Mon, Mar 21, 2022 2.31 2.38 2.26 2.35
235 NASDAQ CORZW Fri, Mar 18, 2022 2.04 2.46 2.04 2.33
234 NASDAQ CORZW Thu, Mar 17, 2022 1.98 2.31 1.95 2.10
233 NASDAQ CORZW Wed, Mar 16, 2022 1.75 2.04 1.75 1.88
232 NASDAQ CORZW Tue, Mar 15, 2022 1.75 1.86 1.74 1.82
231 NASDAQ CORZW Mon, Mar 14, 2022 1.93 1.97 1.66 1.71
230 NASDAQ CORZW Fri, Mar 11, 2022 1.93 2.03 1.93 1.97
229 NASDAQ CORZW Thu, Mar 10, 2022 1.80 2.10 1.80 2.08
228 NASDAQ CORZW Wed, Mar 9, 2022 2.39 2.39 1.98 2.00
227 NASDAQ CORZW Tue, Mar 8, 2022 1.98 1.98 1.70 1.94
226 NASDAQ CORZW Mon, Mar 7, 2022 1.75 2.05 1.63 1.64
225 NASDAQ CORZW Fri, Mar 4, 2022 1.87 2.00 1.63 1.63
224 NASDAQ CORZW Thu, Mar 3, 2022 2.49 2.49 1.72 1.84
223 NASDAQ CORZW Wed, Mar 2, 2022 2.29 2.51 2.29 2.33
222 NASDAQ CORZW Tue, Mar 1, 2022 2.65 2.67 2.14 2.34
221 NASDAQ CORZW Mon, Feb 28, 2022 2.64 2.83 2.42 2.64
220 NASDAQ CORZW Fri, Feb 25, 2022 2.20 2.64 2.19 2.64
219 NASDAQ CORZW Thu, Feb 24, 2022 1.71 2.21 1.64 2.17
218 NASDAQ CORZW Wed, Feb 23, 2022 2.09 2.12 1.75 1.85
217 NASDAQ CORZW Tue, Feb 22, 2022 2.00 2.12 1.75 1.90
216 NASDAQ CORZW Fri, Feb 18, 2022 2.26 2.37 2.02 2.09
215 NASDAQ CORZW Thu, Feb 17, 2022 2.62 2.75 2.17 2.33
214 NASDAQ CORZW Wed, Feb 16, 2022 3.16 3.20 2.70 2.70
213 NASDAQ CORZW Tue, Feb 15, 2022 3.25 3.38 3.12 3.12
212 NASDAQ CORZW Mon, Feb 14, 2022 2.86 3.24 2.80 3.24
211 NASDAQ CORZW Fri, Feb 11, 2022 3.11 3.29 2.85 3.05
210 NASDAQ CORZW Thu, Feb 10, 2022 3.02 3.47 3.01 3.13
209 NASDAQ CORZW Wed, Feb 9, 2022 3.17 3.42 3.03 3.06
208 NASDAQ CORZW Tue, Feb 8, 2022 3.28 3.29 2.77 3.10
207 NASDAQ CORZW Mon, Feb 7, 2022 2.99 3.40 2.94 3.25
206 NASDAQ CORZW Fri, Feb 4, 2022 2.79 3.10 2.77 2.90
205 NASDAQ CORZW Thu, Feb 3, 2022 2.72 3.03 2.61 2.79
204 NASDAQ CORZW Wed, Feb 2, 2022 2.97 3.09 2.60 2.90
203 NASDAQ CORZW Tue, Feb 1, 2022 2.87 2.96 2.64 2.91
202 NASDAQ CORZW Mon, Jan 31, 2022 2.37 2.86 2.35 2.80
201 NASDAQ CORZW Fri, Jan 28, 2022 2.39 2.41 2.16 2.38
200 NASDAQ CORZW Thu, Jan 27, 2022 2.34 2.50 2.02 2.40
199 NASDAQ CORZW Wed, Jan 26, 2022 2.21 2.50 2.04 2.27
198 NASDAQ CORZW Tue, Jan 25, 2022 1.50 2.28 1.50 2.04
197 NASDAQ CORZW Mon, Jan 24, 2022 1.70 1.70 1.22 1.60
196 NASDAQ CORZW Fri, Jan 21, 2022 1.87 1.87 1.51 1.75
195 NASDAQ CORZW Thu, Jan 20, 2022 2.30 2.55 1.94 1.95
194 NASDAQ CORZW Wed, Jan 19, 2022 2.39 2.74 2.37 2.57
193 NASDAQ CORZW Tue, Jan 18, 2022 2.83 2.83 2.34 2.40
192 NASDAQ CORZW Fri, Jan 14, 2022 2.04 2.60 1.97 2.57
191 NASDAQ CORZW Thu, Jan 13, 2022 2.05 2.05 1.96 2.00
190 NASDAQ CORZW Wed, Jan 12, 2022 2.27 2.46 2.05 2.05
189 NASDAQ CORZW Tue, Jan 11, 2022 2.28 2.39 2.17 2.36
188 NASDAQ CORZW Mon, Jan 10, 2022 2.32 2.50 2.31 2.35
187 NASDAQ CORZW Fri, Jan 7, 2022 2.15 2.54 2.15 2.44
186 NASDAQ CORZW Thu, Jan 6, 2022 2.08 2.38 2.05 2.15
185 NASDAQ CORZW Wed, Jan 5, 2022 2.86 2.95 2.27 2.27
184 NASDAQ CORZW Tue, Jan 4, 2022 3.13 3.13 2.74 2.87
183 NASDAQ CORZW Mon, Jan 3, 2022 3.50 3.59 3.15 3.20
182 NASDAQ CORZW Fri, Dec 31, 2021 2.77 3.49 2.77 3.31
181 NASDAQ CORZW Thu, Dec 30, 2021 2.91 3.00 2.72 2.75
180 NASDAQ CORZW Wed, Dec 29, 2021 2.90 2.96 2.70 2.89
179 NASDAQ CORZW Tue, Dec 28, 2021 3.18 3.18 2.92 2.99
178 NASDAQ CORZW Mon, Dec 27, 2021 3.16 3.40 3.16 3.25
177 NASDAQ CORZW Thu, Dec 23, 2021 3.62 3.62 2.78 3.26
176 NASDAQ CORZW Wed, Dec 22, 2021 3.07 3.13 2.91 2.98
175 NASDAQ CORZW Tue, Dec 21, 2021 3.50 3.50 3.04 3.08
174 NASDAQ CORZW Mon, Dec 20, 2021 2.80 3.14 2.80 2.99
173 NASDAQ CORZW Fri, Dec 17, 2021 3.45 3.49 2.65 2.76
172 NASDAQ CORZW Thu, Dec 16, 2021 4.12 4.12 3.49 3.49
171 NASDAQ CORZW Wed, Dec 15, 2021 3.53 3.70 3.19 3.67
170 NASDAQ CORZW Tue, Dec 14, 2021 3.38 3.55 3.38 3.48
169 NASDAQ CORZW Mon, Dec 13, 2021 3.69 3.69 3.20 3.51
168 NASDAQ CORZW Fri, Dec 10, 2021 3.90 3.91 3.65 3.75
167 NASDAQ CORZW Thu, Dec 9, 2021 3.97 3.97 3.75 3.85
166 NASDAQ CORZW Wed, Dec 8, 2021 3.84 4.00 3.73 3.95
165 NASDAQ CORZW Tue, Dec 7, 2021 3.60 4.10 3.60 4.00
164 NASDAQ CORZW Mon, Dec 6, 2021 3.80 3.80 3.25 3.65
163 NASDAQ CORZW Fri, Dec 3, 2021 4.23 4.28 3.83 3.95
162 NASDAQ CORZW Thu, Dec 2, 2021 4.26 4.34 4.04 4.21
161 NASDAQ CORZW Wed, Dec 1, 2021 4.26 4.50 4.26 4.38
160 NASDAQ CORZW Tue, Nov 30, 2021 4.35 4.63 4.35 4.40
159 NASDAQ CORZW Mon, Nov 29, 2021 4.20 4.52 4.01 4.38
158 NASDAQ CORZW Fri, Nov 26, 2021 4.19 4.19 4.00 4.10
157 NASDAQ CORZW Wed, Nov 24, 2021 4.15 4.18 3.95 4.14
156 NASDAQ CORZW Tue, Nov 23, 2021 4.33 4.40 4.01 4.19
155 NASDAQ CORZW Mon, Nov 22, 2021 4.75 4.75 4.30 4.48
154 NASDAQ CORZW Fri, Nov 19, 2021 3.99 4.74 3.97 4.60
153 NASDAQ CORZW Thu, Nov 18, 2021 4.15 4.20 3.91 4.15
152 NASDAQ CORZW Wed, Nov 17, 2021 4.14 4.15 4.00 4.15
151 NASDAQ CORZW Tue, Nov 16, 2021 3.99 4.19 3.89 4.13
150 NASDAQ CORZW Mon, Nov 15, 2021 3.86 4.29 3.86 4.05
149 NASDAQ CORZW Fri, Nov 12, 2021 3.90 4.12 3.81 3.98
148 NASDAQ CORZW Thu, Nov 11, 2021 4.26 4.28 3.91 3.93
147 NASDAQ CORZW Wed, Nov 10, 2021 4.29 4.30 3.94 3.97
146 NASDAQ CORZW Tue, Nov 9, 2021 4.48 4.52 3.95 4.05
145 NASDAQ CORZW Mon, Nov 8, 2021 4.37 4.78 3.93 4.16
144 NASDAQ CORZW Fri, Nov 5, 2021 3.93 4.80 3.42 4.15
143 NASDAQ CORZW Thu, Nov 4, 2021 3.93 4.49 3.80 3.84
142 NASDAQ CORZW Wed, Nov 3, 2021 4.34 4.75 3.75 3.90
141 NASDAQ CORZW Tue, Nov 2, 2021 4.18 4.53 4.15 4.16
140 NASDAQ CORZW Mon, Nov 1, 2021 3.90 4.25 3.90 4.18
139 NASDAQ CORZW Fri, Oct 29, 2021 3.98 3.99 3.75 3.94
138 NASDAQ CORZW Thu, Oct 28, 2021 3.92 3.92 3.65 3.73
137 NASDAQ CORZW Wed, Oct 27, 2021 3.75 3.79 3.53 3.66
136 NASDAQ CORZW Tue, Oct 26, 2021 3.71 3.83 3.66 3.81
135 NASDAQ CORZW Mon, Oct 25, 2021 3.52 3.79 3.52 3.57
134 NASDAQ CORZW Fri, Oct 22, 2021 3.53 3.92 3.44 3.52
133 NASDAQ CORZW Thu, Oct 21, 2021 3.50 3.67 3.44 3.52
132 NASDAQ CORZW Wed, Oct 20, 2021 3.25 3.66 3.25 3.47
131 NASDAQ CORZW Tue, Oct 19, 2021 3.30 3.40 3.10 3.10
130 NASDAQ CORZW Mon, Oct 18, 2021 3.44 3.49 3.25 3.26
129 NASDAQ CORZW Fri, Oct 15, 2021 3.12 3.24 3.10 3.24
128 NASDAQ CORZW Thu, Oct 14, 2021 3.00 3.28 3.00 3.03
127 NASDAQ CORZW Wed, Oct 13, 2021 3.15 3.15 2.92 2.97
126 NASDAQ CORZW Tue, Oct 12, 2021 3.55 3.55 3.15 3.19
125 NASDAQ CORZW Mon, Oct 11, 2021 3.32 3.32 3.11 3.19
124 NASDAQ CORZW Fri, Oct 8, 2021 3.22 3.30 3.00 3.00
123 NASDAQ CORZW Thu, Oct 7, 2021 3.25 3.28 3.05 3.05
122 NASDAQ CORZW Wed, Oct 6, 2021 3.16 3.25 3.15 3.18
121 NASDAQ CORZW Tue, Oct 5, 2021 3.01 3.20 3.01 3.03
120 NASDAQ CORZW Mon, Oct 4, 2021 3.08 3.08 2.90 3.01
119 NASDAQ CORZW Fri, Oct 1, 2021 2.50 3.00 2.50 2.81
118 NASDAQ CORZW Thu, Sep 30, 2021 2.40 2.48 2.40 2.48
117 NASDAQ CORZW Wed, Sep 29, 2021 2.34 2.38 2.25 2.37
116 NASDAQ CORZW Tue, Sep 28, 2021 2.34 2.34 2.32 2.34
115 NASDAQ CORZW Mon, Sep 27, 2021 2.30 2.33 2.29 2.33
114 NASDAQ CORZW Fri, Sep 24, 2021 2.27 2.29 2.27 2.29
113 NASDAQ CORZW Thu, Sep 23, 2021 2.28 2.30 2.27 2.28
112 NASDAQ CORZW Wed, Sep 22, 2021 2.15 2.21 2.15 2.16
111 NASDAQ CORZW Tue, Sep 21, 2021 2.06 2.19 2.06 2.15
110 NASDAQ CORZW Mon, Sep 20, 2021 2.18 2.18 2.06 2.06
109 NASDAQ CORZW Fri, Sep 17, 2021 2.17 2.25 2.16 2.21
108 NASDAQ CORZW Thu, Sep 16, 2021 2.25 2.31 2.25 2.31
107 NASDAQ CORZW Wed, Sep 15, 2021 2.47 2.49 2.20 2.23
106 NASDAQ CORZW Tue, Sep 14, 2021 2.14 2.20 2.14 2.19
105 NASDAQ CORZW Mon, Sep 13, 2021 2.16 2.22 2.07 2.18
104 NASDAQ CORZW Fri, Sep 10, 2021 2.35 2.35 2.10 2.16
103 NASDAQ CORZW Thu, Sep 9, 2021 2.21 2.35 2.18 2.32
102 NASDAQ CORZW Wed, Sep 8, 2021 2.30 2.30 2.20 2.24
101 NASDAQ CORZW Tue, Sep 7, 2021 2.44 2.48 2.20 2.36
100 NASDAQ CORZW Fri, Sep 3, 2021 2.11 2.42 2.11 2.42
99 NASDAQ CORZW Thu, Sep 2, 2021 2.04 2.14 1.99 2.06
98 NASDAQ CORZW Wed, Sep 1, 2021 2.05 2.05 1.92 1.95
97 NASDAQ CORZW Tue, Aug 31, 2021 2.03 2.15 1.92 2.04
96 NASDAQ CORZW Mon, Aug 30, 2021 2.29 2.29 2.06 2.07
95 NASDAQ CORZW Fri, Aug 27, 2021 2.06 2.24 2.06 2.20
94 NASDAQ CORZW Thu, Aug 26, 2021 1.99 2.06 1.99 2.06
93 NASDAQ CORZW Wed, Aug 25, 2021 2.15 2.15 1.99 2.00
92 NASDAQ CORZW Tue, Aug 24, 2021 2.20 2.25 2.06 2.06
91 NASDAQ CORZW Mon, Aug 23, 2021 2.20 2.20 1.97 2.11
90 NASDAQ CORZW Fri, Aug 20, 2021 2.12 2.12 1.90 1.96
89 NASDAQ CORZW Thu, Aug 19, 2021 2.09 2.30 1.95 2.12
88 NASDAQ CORZW Wed, Aug 18, 2021 2.05 2.05 1.84 1.97
87 NASDAQ CORZW Tue, Aug 17, 2021 2.27 2.28 1.97 1.97
86 NASDAQ CORZW Mon, Aug 16, 2021 2.49 2.50 2.29 2.32
85 NASDAQ CORZW Fri, Aug 13, 2021 2.25 2.45 2.25 2.30
84 NASDAQ CORZW Thu, Aug 12, 2021 2.40 2.40 2.03 2.03
83 NASDAQ CORZW Wed, Aug 11, 2021 2.25 2.40 2.17 2.40
82 NASDAQ CORZW Tue, Aug 10, 2021 2.02 2.10 1.96 1.99
81 NASDAQ CORZW Mon, Aug 9, 2021 2.08 2.08 1.90 1.96
80 NASDAQ CORZW Fri, Aug 6, 2021 1.77 1.93 1.60 1.90
79 NASDAQ CORZW Thu, Aug 5, 2021 1.55 1.75 1.55 1.71
78 NASDAQ CORZW Wed, Aug 4, 2021 1.63 1.70 1.56 1.60
77 NASDAQ CORZW Tue, Aug 3, 2021 1.65 1.65 1.55 1.57
76 NASDAQ CORZW Mon, Aug 2, 2021 1.60 1.75 1.59 1.65
75 NASDAQ CORZW Fri, Jul 30, 2021 1.62 1.75 1.60 1.60
74 NASDAQ CORZW Thu, Jul 29, 2021 1.64 1.70 1.51 1.63
73 NASDAQ CORZW Wed, Jul 28, 2021 1.45 1.72 1.42 1.63
72 NASDAQ CORZW Tue, Jul 27, 2021 1.50 1.58 1.37 1.50
71 NASDAQ CORZW Mon, Jul 26, 2021 1.75 1.79 1.43 1.46
70 NASDAQ CORZW Fri, Jul 23, 2021 1.75 1.75 1.46 1.59
69 NASDAQ CORZW Thu, Jul 22, 2021 1.85 1.88 1.59 1.66
68 NASDAQ CORZW Wed, Jul 21, 2021 1.64 1.90 1.57 1.73
67 NASDAQ CORZW Tue, Jul 20, 2021 1.37 1.37 1.37 1.37
66 NASDAQ CORZW Mon, Jul 19, 2021 1.31 1.39 1.30 1.37
65 NASDAQ CORZW Fri, Jul 16, 2021 1.39 1.44 1.32 1.32
64 NASDAQ CORZW Thu, Jul 15, 2021 1.26 1.26 1.23 1.23
63 NASDAQ CORZW Wed, Jul 14, 2021 1.30 1.30 1.25 1.25
62 NASDAQ CORZW Tue, Jul 13, 2021 1.23 1.34 1.23 1.34
61 NASDAQ CORZW Mon, Jul 12, 2021 1.25 1.25 1.25 1.25
60 NASDAQ CORZW Fri, Jul 9, 2021 1.25 1.25 1.25 1.25
59 NASDAQ CORZW Thu, Jul 8, 2021 1.26 1.26 1.23 1.25
58 NASDAQ CORZW Tue, Jul 6, 2021 1.25 1.35 1.24 1.29
57 NASDAQ CORZW Fri, Jul 2, 2021 1.24 1.30 1.24 1.24
56 NASDAQ CORZW Thu, Jul 1, 2021 1.39 1.39 1.39 1.39
55 NASDAQ CORZW Wed, Jun 30, 2021 1.27 1.39 1.25 1.39
54 NASDAQ CORZW Tue, Jun 29, 2021 1.28 1.28 1.26 1.26
53 NASDAQ CORZW Mon, Jun 28, 2021 1.48 1.48 1.24 1.27
52 NASDAQ CORZW Fri, Jun 25, 2021 1.40 1.40 1.40 1.40
51 NASDAQ CORZW Thu, Jun 24, 2021 1.30 1.30 1.30 1.30
50 NASDAQ CORZW Wed, Jun 23, 2021 1.30 1.30 1.30 1.30
49 NASDAQ CORZW Mon, Jun 21, 2021 1.24 1.24 1.23 1.23
48 NASDAQ CORZW Fri, Jun 18, 2021 0.00 0.00 0.00 1.21
47 NASDAQ CORZW Thu, Jun 17, 2021 1.27 1.27 1.21 1.21
46 NASDAQ CORZW Wed, Jun 16, 2021 1.22 1.45 1.22 1.25
45 NASDAQ CORZW Tue, Jun 15, 2021 1.20 1.20 1.20 1.20
44 NASDAQ CORZW Mon, Jun 14, 2021 1.37 1.37 1.20 1.24
43 NASDAQ CORZW Fri, Jun 11, 2021 1.18 1.31 1.18 1.31
42 NASDAQ CORZW Wed, Jun 9, 2021 1.37 1.37 1.25 1.25
41 NASDAQ CORZW Tue, Jun 8, 2021 1.24 1.24 1.23 1.24
40 NASDAQ CORZW Mon, Jun 7, 2021 1.21 1.21 1.21 1.21
39 NASDAQ CORZW Fri, Jun 4, 2021 1.13 1.18 1.13 1.18
38 NASDAQ CORZW Thu, Jun 3, 2021 1.10 1.12 1.10 1.12
37 NASDAQ CORZW Tue, Jun 1, 2021 1.11 1.13 1.10 1.13
36 NASDAQ CORZW Fri, May 28, 2021 0.96 1.10 0.96 1.10
35 NASDAQ CORZW Thu, May 27, 2021 1.12 1.12 1.03 1.04
34 NASDAQ CORZW Wed, May 26, 2021 1.06 1.13 1.05 1.08
33 NASDAQ CORZW Tue, May 25, 2021 1.05 1.06 1.05 1.06
32 NASDAQ CORZW Mon, May 24, 2021 1.04 1.04 1.04 1.04
31 NASDAQ CORZW Fri, May 21, 2021 1.13 1.13 1.12 1.12
30 NASDAQ CORZW Thu, May 20, 2021 1.21 1.21 1.07 1.07
29 NASDAQ CORZW Wed, May 19, 2021 1.09 1.21 1.09 1.21
28 NASDAQ CORZW Tue, May 18, 2021 1.00 1.00 0.99 0.99
27 NASDAQ CORZW Mon, May 17, 2021 0.00 0.00 0.00 1.20
26 NASDAQ CORZW Fri, May 14, 2021 1.10 1.21 1.01 1.20
25 NASDAQ CORZW Thu, May 13, 2021 1.10 1.10 1.10 1.10
24 NASDAQ CORZW Wed, May 12, 2021 1.10 1.11 1.10 1.10
23 NASDAQ CORZW Tue, May 11, 2021 1.10 1.11 1.10 1.10
22 NASDAQ CORZW Mon, May 10, 2021 1.10 1.13 1.10 1.10
21 NASDAQ CORZW Fri, May 7, 2021 1.10 1.13 1.10 1.12
20 NASDAQ CORZW Thu, May 6, 2021 1.08 1.11 1.08 1.11
19 NASDAQ CORZW Wed, May 5, 2021 1.07 1.11 1.07 1.08
18 NASDAQ CORZW Tue, May 4, 2021 1.05 1.16 1.05 1.16
17 NASDAQ CORZW Mon, May 3, 2021 1.05 1.16 1.05 1.14
16 NASDAQ CORZW Fri, Apr 30, 2021 1.04 1.30 1.04 1.15
15 NASDAQ CORZW Thu, Apr 29, 2021 1.48 1.48 1.10 1.15
14 NASDAQ CORZW Wed, Apr 28, 2021 1.01 1.48 1.01 1.48
13 NASDAQ CORZW Tue, Apr 27, 2021 1.07 1.08 1.03 1.08
12 NASDAQ CORZW Mon, Apr 26, 2021 1.11 1.13 1.10 1.10
11 NASDAQ CORZW Fri, Apr 23, 2021 1.11 1.12 1.10 1.12
10 NASDAQ CORZW Thu, Apr 22, 2021 1.10 1.15 1.10 1.10
9 NASDAQ CORZW Wed, Apr 21, 2021 1.13 1.15 1.11 1.11
8 NASDAQ CORZW Tue, Apr 20, 2021 1.25 1.28 1.02 1.22
7 NASDAQ CORZW Mon, Apr 19, 2021 1.40 1.40 1.30 1.30
6 NASDAQ CORZW Fri, Apr 16, 2021 1.15 1.24 1.13 1.24
5 NASDAQ CORZW Thu, Apr 15, 2021 1.39 1.39 1.20 1.20
4 NASDAQ CORZW Tue, Apr 13, 2021 1.42 1.42 1.35 1.39
3 NASDAQ CORZW Mon, Apr 12, 2021 1.46 1.46 1.42 1.42
2 NASDAQ CORZW Fri, Apr 9, 2021 1.50 1.50 1.43 1.43
1 NASDAQ CORZW Thu, Apr 8, 2021 1.50 1.50 1.29 1.29
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024