Core Scientific Inc - New (CORZ) Prix et données historiques

Core Scientific Inc - New
CORZ
(Nasdaq - US)
Fermé
18.21
+0.66 (+3.73%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:18.29+0.09 (+0.47%)
Ouvert
17.43
Haut
18.32
Bas
17.00

Taux historiques Core Scientific Inc - New

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	18.32	17.00	17.41	18.23	4.71%
21 nov. 2024	18.36	16.77	17.54	17.55	0.06%
20 nov. 2024	17.64	16.75	17.08	17.26	1.05%
19 nov. 2024	16.94	15.33	15.60	16.47	5.58%
18 nov. 2024	16.44	15.52	15.81	15.60	-1.33%
15 nov. 2024	15.99	15.28	15.81	15.83	0.13%
14 nov. 2024	16.64	15.36	16.43	15.44	-6.03%
13 nov. 2024	17.38	16.01	17.23	16.13	-6.36%
12 nov. 2024	17.38	16.50	16.80	17.06	1.58%
11 nov. 2024	18.03	17.16	18.03	17.47	-3.11%
8 nov. 2024	17.01	16.04	16.50	16.96	2.79%
7 nov. 2024	16.70	14.20	14.25	16.46	15.51%
6 nov. 2024	14.43	13.65	14.15	14.33	1.27%
5 nov. 2024	13.30	12.62	12.73	13.02	2.28%
4 nov. 2024	12.95	12.51	12.86	12.60	-2.02%
1 nov. 2024	13.34	12.58	13.11	13.03	-0.63%
31 oct. 2024	13.74	13.10	13.72	13.29	-3.17%
30 oct. 2024	14.27	13.57	14.20	13.78	-2.96%
29 oct. 2024	14.64	14.03	14.38	14.30	-0.56%
28 oct. 2024	14.40	13.61	13.80	14.20	2.90%
25 oct. 2024	13.90	13.04	13.65	13.37	-2.05%
24 oct. 2024	14.06	13.50	13.68	13.68	0.00%
23 oct. 2024	13.84	13.00	13.46	13.52	0.45%
22 oct. 2024	14.01	12.52	12.99	13.72	5.62%

Plus haut:18.36

Plus bas:12.51

Moyenne:15.14

Différence:5.24

% Variation:40.34%

Vendeur de données: Xignite Logo

Actions