Core Scientific Tranche 2 Equity Warrants Exp 23rd Jan 2029

CORZZ
🏛️ 美国 →
11.58
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 10.65 10.65 10.63 10.63 24.2K
09:32 10.65 10.72 10.65 10.72 4.5K
09:38 10.78 10.79 10.78 10.79 0.2K
09:40 10.75 10.75 10.75 10.75 0.5K
09:43 10.72 10.72 10.72 10.72 0.3K
09:45 10.72 10.72 10.72 10.72 0.5K
09:46 10.67 10.67 10.67 10.67 5.0K
09:48 10.59 10.59 10.59 10.59 0.4K
09:50 10.48 10.48 10.48 10.48 1.9K
09:51 10.46 10.50 10.46 10.47 1.4K
09:52 10.45 10.45 10.45 10.45 0.1K
09:55 10.55 10.55 10.55 10.55 1.2K
10:01 10.58 10.58 10.58 10.58 0.1K
10:05 10.67 10.67 10.67 10.67 0.6K
10:07 10.59 10.59 10.59 10.59 3.7K
10:08 10.61 10.61 10.61 10.61 1.6K
10:17 10.66 10.66 10.66 10.66 0.5K
10:22 10.67 10.67 10.67 10.67 0.3K
10:24 10.68 10.68 10.68 10.68 0.2K
10:46 10.69 10.69 10.69 10.69 0.3K
10:52 10.75 10.75 10.75 10.75 0.5K
10:53 10.74 10.74 10.74 10.74 0.1K
11:07 10.76 10.76 10.76 10.76 1.2K
11:15 10.69 10.69 10.69 10.69 1.9K
11:22 10.54 10.54 10.54 10.54 2.0K
11:23 10.56 10.56 10.56 10.56 2.8K
11:24 10.57 10.57 10.57 10.57 0.2K
11:31 10.62 10.62 10.62 10.62 1.2K
11:33 10.64 10.64 10.64 10.64 1.4K
11:38 10.62 10.62 10.62 10.62 0.3K
11:45 10.59 10.59 10.58 10.58 0.4K
11:46 10.55 10.55 10.55 10.55 0.3K
11:47 10.54 10.54 10.54 10.54 1.3K
11:48 10.50 10.52 10.50 10.52 4.3K
11:51 10.50 10.50 10.50 10.50 1.5K
11:52 10.49 10.49 10.49 10.49 1.3K
11:53 10.52 10.52 10.52 10.52 1.3K
11:54 10.56 10.56 10.56 10.56 0.6K
11:57 10.48 10.48 10.48 10.48 1.9K
11:58 10.50 10.50 10.48 10.48 1.1K
12:05 10.49 10.49 10.49 10.49 1.3K
12:07 10.48 10.48 10.48 10.48 3.9K
12:10 10.45 10.45 10.45 10.45 0.2K
12:12 10.41 10.41 10.37 10.37 2.8K
12:13 10.35 10.38 10.35 10.38 4.2K
12:14 10.40 10.40 10.40 10.40 0.6K
12:24 10.58 10.58 10.57 10.57 0.4K
12:25 10.58 10.58 10.58 10.58 0.8K
12:34 10.57 10.57 10.57 10.57 1.0K
12:40 10.54 10.54 10.54 10.54 2.0K
12:42 10.58 10.58 10.58 10.58 4.5K
12:43 10.58 10.60 10.58 10.60 0.8K
12:45 10.56 10.56 10.56 10.56 2.2K
12:48 10.58 10.58 10.58 10.58 6.3K
12:51 10.54 10.57 10.54 10.57 11.9K
13:01 10.57 10.57 10.57 10.57 17.7K
13:10 10.58 10.58 10.58 10.58 9.6K
13:12 10.60 10.60 10.60 10.60 0.1K
13:30 10.75 10.75 10.75 10.75 1.5K
13:41 10.70 10.70 10.70 10.70 0.1K
13:43 10.69 10.69 10.69 10.69 0.5K
13:45 10.65 10.65 10.65 10.65 1.3K
13:57 10.61 10.61 10.61 10.61 0.5K
13:58 10.58 10.58 10.58 10.58 2.0K
13:59 10.59 10.60 10.59 10.60 1.5K
14:01 10.57 10.57 10.57 10.57 1.4K
14:02 10.59 10.59 10.59 10.59 5.6K
14:03 10.59 10.59 10.59 10.59 0.7K
14:04 10.58 10.58 10.58 10.58 0.8K
14:05 10.59 10.59 10.59 10.59 0.4K
14:06 10.58 10.62 10.58 10.62 2.3K
14:07 10.64 10.64 10.62 10.62 0.6K
14:08 10.62 10.62 10.60 10.60 0.4K
14:10 10.58 10.58 10.55 10.55 0.8K
14:11 10.56 10.56 10.56 10.56 1.1K
14:12 10.56 10.56 10.56 10.56 0.4K
14:13 10.55 10.55 10.55 10.55 0.3K
14:14 10.57 10.57 10.57 10.57 1.7K
14:15 10.60 10.62 10.60 10.62 0.5K
14:16 10.62 10.62 10.62 10.62 0.3K
14:17 10.62 10.62 10.62 10.62 1.0K
14:20 10.60 10.60 10.60 10.60 0.1K
14:21 10.62 10.62 10.62 10.62 0.3K
14:22 10.59 10.59 10.59 10.59 0.6K
14:23 10.60 10.62 10.60 10.62 0.4K
14:24 10.60 10.60 10.60 10.60 0.3K
14:25 10.60 10.60 10.60 10.60 1.5K
14:26 10.60 10.60 10.60 10.60 0.6K
14:27 10.62 10.62 10.62 10.62 4.9K
14:28 10.61 10.61 10.61 10.61 0.7K
14:29 10.62 10.62 10.62 10.62 0.2K
14:30 10.66 10.66 10.66 10.66 0.6K
14:31 10.66 10.66 10.66 10.66 0.5K
14:32 10.66 10.66 10.63 10.63 1.0K
14:33 10.65 10.65 10.65 10.65 2.8K
14:36 10.63 10.63 10.63 10.63 7.3K
14:43 10.66 10.66 10.66 10.66 0.1K
14:45 10.67 10.67 10.67 10.67 0.2K
14:47 10.70 10.70 10.70 10.70 0.4K
14:48 10.66 10.67 10.66 10.67 1.1K
14:54 10.67 10.67 10.67 10.67 1.8K
14:55 10.67 10.67 10.67 10.67 0.9K
14:57 10.67 10.67 10.67 10.67 2.9K
15:00 10.66 10.66 10.66 10.66 1.1K
15:01 10.68 10.68 10.67 10.67 0.3K
15:02 10.68 10.68 10.68 10.68 0.9K
15:03 10.67 10.67 10.65 10.65 3.0K
15:04 10.64 10.66 10.64 10.66 1.3K
15:06 10.66 10.66 10.66 10.66 0.6K
15:07 10.66 10.68 10.66 10.68 0.6K
15:08 10.66 10.67 10.66 10.66 1.5K
15:09 10.64 10.64 10.64 10.64 0.1K
15:10 10.64 10.64 10.64 10.64 0.3K
15:11 10.65 10.65 10.65 10.65 0.8K
15:12 10.65 10.65 10.65 10.65 5.3K
15:14 10.64 10.64 10.64 10.64 0.4K
15:15 10.64 10.64 10.64 10.64 0.5K
15:16 10.65 10.65 10.64 10.64 0.5K
15:17 10.65 10.65 10.62 10.62 3.3K
15:18 10.61 10.61 10.61 10.61 0.4K
15:19 10.62 10.62 10.62 10.62 0.2K
15:20 10.62 10.62 10.62 10.62 0.3K
15:21 10.62 10.62 10.62 10.62 0.4K
15:23 10.62 10.62 10.62 10.62 0.6K
15:24 10.61 10.61 10.61 10.61 0.4K
15:25 10.61 10.61 10.61 10.61 0.3K
15:26 10.61 10.61 10.61 10.61 0.3K
15:27 10.61 10.63 10.61 10.63 1.0K
15:29 10.63 10.63 10.63 10.63 1.1K
15:30 10.62 10.62 10.62 10.62 0.1K
15:31 10.62 10.62 10.62 10.62 0.3K
15:32 10.62 10.62 10.62 10.62 0.5K
15:34 10.62 10.62 10.61 10.61 1.0K
15:35 10.61 10.61 10.61 10.61 0.3K
15:36 10.61 10.66 10.61 10.64 6.0K
15:37 10.65 10.65 10.62 10.62 0.5K
15:38 10.63 10.63 10.63 10.63 0.3K
15:39 10.64 10.64 10.64 10.64 1.1K
15:40 10.66 10.66 10.65 10.65 1.9K
15:41 10.65 10.65 10.64 10.64 0.5K
15:42 10.64 10.64 10.64 10.64 0.3K
15:43 10.63 10.63 10.62 10.62 0.8K
15:44 10.63 10.63 10.63 10.63 0.3K
15:45 10.62 10.62 10.61 10.61 1.0K
15:46 10.60 10.60 10.60 10.60 5.5K
15:47 10.60 10.60 10.59 10.60 3.1K
15:48 10.61 10.61 10.61 10.61 3.1K
15:49 10.61 10.61 10.61 10.61 0.8K
15:50 10.61 10.61 10.57 10.57 2.0K
15:52 10.62 10.62 10.60 10.60 1.3K
15:53 10.59 10.59 10.59 10.59 3.9K
15:54 10.64 10.64 10.62 10.62 10.4K
15:55 10.61 10.61 10.58 10.58 6.0K
15:56 10.58 10.62 10.58 10.61 6.3K
15:57 10.61 10.61 10.61 10.61 5.7K
15:58 10.65 10.65 10.65 10.65 0.2K
15:59 10.64 10.67 10.53 10.53 31.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 11.41 11.71 11.27 11.58 1.0M
2025-09-30 11.40 11.97 11.28 11.63 0.9M
2025-09-29 10.51 11.01 10.51 10.91 0.7M
2025-09-26 10.51 10.54 9.88 10.50 0.3M
2025-09-25 10.16 11.25 10.16 10.50 0.5M
2025-09-24 10.65 10.79 10.35 10.61 0.3M
2025-09-23 10.81 11.02 10.38 10.66 0.7M
2025-09-22 9.98 10.83 9.77 10.76 0.8M
2025-09-19 10.50 10.71 10.20 10.30 2.0M
2025-09-18 9.82 10.41 9.82 10.38 0.4M
2025-09-17 9.68 10.21 9.65 9.93 0.5M
2025-09-16 9.79 10.17 9.72 9.83 0.1M
2025-09-15 9.75 10.34 9.74 9.99 1.1M
2025-09-12 8.93 9.53 8.93 9.52 0.3M
2025-09-11 9.60 9.83 9.22 9.23 1.1M
2025-09-10 8.83 9.82 8.83 9.70 1.4M
2025-09-09 8.34 8.56 8.23 8.31 0.9M
2025-09-08 7.21 7.91 7.21 7.76 0.1M
2025-09-05 7.75 7.82 6.89 7.43 1.9M
2025-09-04 7.50 7.67 7.35 7.59 0.2M
2025-09-03 7.62 8.06 7.48 7.59 0.5M
2025-09-02 7.74 8.15 7.47 7.98 1.2M
2025-08-29 8.15 8.30 7.92 8.25 0.3M
2025-08-28 8.21 8.76 8.21 8.35 2.8M
2025-08-27 7.95 8.21 7.88 8.14 0.8M
2025-08-26 7.54 8.07 7.54 7.97 0.3M
2025-08-25 7.25 7.90 7.25 7.63 0.6M
2025-08-22 7.62 8.20 7.42 7.42 0.9M
2025-08-21 7.60 7.94 7.08 7.60 1.3M
2025-08-20 7.85 7.86 7.41 7.80 1.2M
2025-08-19 7.63 8.27 7.63 8.11 0.6M
2025-08-18 8.25 8.48 8.00 8.30 0.1M
2025-08-15 7.36 8.51 7.36 8.05 0.4M
2025-08-14 7.35 7.96 7.08 7.59 0.2M
2025-08-13 8.36 8.46 7.29 7.62 1.4M
2025-08-12 8.35 8.91 8.21 8.84 0.7M
2025-08-11 8.12 8.71 8.12 8.35 0.3M
2025-08-08 8.07 8.40 7.94 8.31 0.6M
2025-08-07 8.00 8.34 7.90 8.23 0.5M
2025-08-06 7.85 8.00 7.65 8.00 0.6M
2025-08-05 7.60 7.95 7.39 7.88 0.3M
2025-08-04 6.25 7.53 6.25 7.53 0.1M
2025-08-01 6.93 7.04 6.60 6.63 0.5M
2025-07-31 6.96 7.75 6.96 7.36 0.3M
2025-07-30 7.15 7.22 6.68 6.93 0.4M
2025-07-29 7.44 7.44 6.80 7.08 0.6M
2025-07-28 7.44 7.60 7.29 7.54 0.3M
2025-07-25 7.06 7.71 7.06 7.62 0.7M
2025-07-24 7.14 7.58 7.14 7.40 0.7M
2025-07-23 7.40 7.40 7.17 7.29 0.3M
2025-07-22 7.16 7.45 6.80 7.29 0.7M
2025-07-21 7.01 7.64 7.01 7.16 0.4M
2025-07-18 7.32 7.50 6.97 7.26 0.4M
2025-07-17 7.40 7.72 7.30 7.37 0.3M
2025-07-16 7.69 7.99 7.58 7.75 0.4M
2025-07-15 7.92 8.28 7.57 7.69 0.4M
2025-07-14 6.71 7.58 6.71 7.48 1.9M
2025-07-11 7.00 7.28 6.72 6.76 0.8M
2025-07-10 7.15 7.81 6.75 7.30 1.6M
2025-07-09 7.79 8.00 7.10 7.46 1.0M
2025-07-08 8.75 9.16 7.58 7.87 1.7M
2025-07-07 8.74 9.78 7.73 8.74 1.6M
2025-07-03 10.95 11.82 10.73 11.55 1.0M
2025-07-02 11.30 11.30 10.66 11.27 0.3M
2025-07-01 10.64 11.30 10.46 10.99 1.3M
2025-06-30 10.49 11.01 10.37 10.84 0.5M
2025-06-27 10.50 10.85 9.86 10.49 1.0M
2025-06-26 6.46 10.60 6.10 10.13 2.8M
2025-06-25 6.64 6.77 6.31 6.49 0.1M
2025-06-24 5.89 6.47 5.88 6.43 0.2M
2025-06-23 5.75 5.98 5.27 5.71 0.2M
2025-06-20 6.31 6.31 5.91 6.14 0.2M
2025-06-18 6.06 6.37 5.90 6.15 0.2M
2025-06-17 6.07 6.20 5.85 6.19 0.1M
2025-06-16 6.20 6.46 6.19 6.29 0.1M
2025-06-13 6.20 6.50 6.02 6.18 0.1M
2025-06-12 6.39 6.77 6.35 6.38 0.0M
2025-06-11 6.51 6.95 6.48 6.52 0.2M
2025-06-10 6.99 7.05 6.67 6.97 0.1M
2025-06-09 6.43 6.94 6.23 6.87 0.4M
2025-06-06 6.24 6.80 6.24 6.43 0.3M
2025-06-05 6.85 6.98 5.96 6.21 0.4M
2025-06-04 6.11 6.91 6.11 6.76 0.5M
2025-06-03 5.50 6.15 5.25 6.11 1.6M
2025-06-02 5.25 5.48 5.06 5.43 0.3M
2025-05-30 5.18 5.42 5.13 5.20 0.2M
2025-05-29 5.58 5.58 4.98 5.25 0.2M
2025-05-28 5.70 5.70 5.22 5.39 0.2M
2025-05-27 5.60 5.80 5.53 5.78 1.1M
2025-05-23 5.24 5.51 5.16 5.33 0.1M
2025-05-22 5.65 5.65 5.04 5.52 0.4M
2025-05-21 5.57 5.90 5.22 5.45 0.4M
2025-05-20 5.78 5.82 5.41 5.60 0.8M
2025-05-19 5.13 5.58 5.10 5.53 0.1M
2025-05-16 5.49 5.79 5.33 5.49 0.3M
2025-05-15 5.06 5.46 4.85 5.34 0.1M
2025-05-14 5.13 5.56 5.10 5.24 0.8M
2025-05-13 4.88 5.26 4.88 5.16 0.3M
2025-05-12 4.88 5.10 4.63 4.88 0.2M
2025-05-09 4.44 4.83 4.33 4.49 0.3M
2025-05-08 4.50 4.84 4.33 4.51 0.9M
2025-05-07 4.35 4.40 4.10 4.20 0.2M
2025-05-06 3.80 4.26 3.80 4.18 0.2M
2025-05-05 3.80 4.22 3.76 4.03 0.1M
2025-05-02 4.08 4.39 4.02 4.05 0.3M
2025-05-01 4.00 4.21 3.66 3.94 0.4M
2025-04-30 3.41 3.67 3.34 3.64 0.1M
2025-04-29 3.61 3.84 3.51 3.74 0.1M
2025-04-28 3.98 3.98 3.47 3.80 0.2M
2025-04-25 3.27 3.80 3.24 3.79 0.6M
2025-04-24 2.95 3.20 2.92 3.12 0.7M
2025-04-23 3.04 3.37 2.79 2.81 0.5M
2025-04-22 2.67 2.88 2.67 2.74 0.6M
2025-04-21 2.59 2.70 2.50 2.52 0.2M
2025-04-17 2.68 2.77 2.37 2.64 0.3M
2025-04-16 2.70 2.78 2.54 2.62 0.1M
2025-04-15 2.92 2.92 2.66 2.79 0.3M
2025-04-14 3.22 3.23 2.86 2.91 0.1M
2025-04-11 2.78 2.97 2.71 2.85 0.2M
2025-04-10 3.01 3.04 2.62 2.80 0.3M
2025-04-09 2.50 3.48 2.34 3.21 1.0M
2025-04-08 3.20 3.20 2.30 2.59 0.7M
2025-04-07 2.70 3.49 2.61 2.87 0.5M
2025-04-04 3.08 3.30 2.75 3.04 0.6M
2025-04-03 3.20 3.70 3.02 3.03 0.5M
2025-04-02 3.34 4.03 3.34 3.93 0.4M
2025-04-01 3.05 3.60 2.85 3.57 0.5M
2025-03-31 3.02 3.08 2.81 3.03 0.9M
2025-03-28 3.25 3.60 3.00 3.29 1.0M
2025-03-27 3.26 3.88 3.02 3.53 0.7M
2025-03-26 3.77 3.77 3.28 3.29 1.6M
2025-03-25 4.32 4.32 3.96 3.96 0.4M
2025-03-24 4.12 4.51 4.11 4.42 0.4M
2025-03-21 3.64 3.95 3.52 3.91 0.3M
2025-03-20 3.72 4.21 3.62 3.83 0.2M
2025-03-19 3.54 3.97 3.54 3.84 1.4M
2025-03-18 3.67 3.85 3.39 3.41 1.0M
2025-03-17 4.00 4.40 3.94 4.01 0.5M
2025-03-14 4.29 4.41 3.94 4.08 0.6M
2025-03-13 4.35 4.35 3.90 4.12 0.1M
2025-03-12 4.24 4.50 4.00 4.32 1.0M
2025-03-11 3.67 4.24 3.54 4.18 0.8M
2025-03-10 3.36 3.70 2.75 3.65 2.7M
2025-03-07 3.28 3.66 3.19 3.28 1.3M
2025-03-06 3.89 4.15 3.25 3.35 4.6M
2025-03-05 5.00 5.00 4.52 4.73 0.4M
2025-03-04 4.42 5.19 4.02 4.76 0.9M
2025-03-03 6.02 6.37 4.98 5.05 0.5M
2025-02-28 5.19 6.00 4.89 5.80 0.2M
2025-02-27 6.30 6.60 5.30 5.41 0.8M
2025-02-26 4.71 5.29 4.69 5.00 0.7M
2025-02-25 4.51 4.75 3.87 4.65 0.8M
2025-02-24 5.34 5.57 4.41 4.63 0.7M
2025-02-21 6.31 6.75 5.55 5.58 0.8M
2025-02-20 6.55 6.55 6.01 6.21 0.5M
2025-02-19 6.76 6.82 6.39 6.45 0.1M
2025-02-18 7.13 7.29 6.70 6.77 0.3M
2025-02-14 6.82 7.00 6.71 6.96 0.1M
2025-02-13 6.72 7.10 6.68 6.94 0.2M
2025-02-12 6.85 6.85 6.25 6.68 0.2M
2025-02-11 6.95 7.22 6.69 6.73 0.2M
2025-02-10 7.08 7.53 7.08 7.27 0.2M
2025-02-07 7.05 7.57 6.78 7.04 0.2M
2025-02-06 7.45 7.63 6.95 7.05 0.1M
2025-02-05 6.80 7.45 6.80 7.20 0.2M
2025-02-04 6.95 7.11 6.50 6.85 0.5M
2025-02-03 6.20 7.03 6.12 6.96 1.0M
2025-01-31 6.87 7.61 6.80 6.86 0.3M
2025-01-30 6.75 7.14 6.55 6.84 0.3M
2025-01-29 6.05 6.42 5.76 6.10 0.4M
2025-01-28 6.59 6.59 5.23 6.18 1.2M
2025-01-27 7.47 7.53 5.31 5.98 2.6M
2025-01-24 10.55 10.55 9.85 9.85 0.1M
2025-01-23 9.53 10.52 8.70 10.21 0.3M
2025-01-22 9.26 10.03 9.22 9.86 0.5M
2025-01-21 9.20 9.57 8.79 9.27 0.7M
2025-01-17 8.99 9.41 8.93 9.05 0.5M
2025-01-16 8.50 8.88 8.33 8.69 0.3M
2025-01-15 7.73 9.05 7.73 8.56 0.8M
2025-01-14 8.10 8.66 7.89 8.08 0.8M
2025-01-13 7.76 8.05 7.48 7.79 1.1M
2025-01-10 8.03 8.32 7.77 8.19 0.8M
2025-01-08 8.29 8.44 7.95 8.32 0.5M
2025-01-07 8.94 9.06 8.18 8.36 0.4M
2025-01-06 9.60 9.72 9.11 9.25 0.5M
2025-01-03 8.77 9.73 8.41 9.40 0.3M
2025-01-02 8.91 8.91 8.19 8.56 0.4M