CoreWeave, Inc. (BCBA:CRWV)
Argentina
· Delayed Price · Currency is ARS 5,895.00
-370.00 (-5.91%)
At close: Apr 28, 2026
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,105.00 | 6,170.00 | 5,845.00 | 5,870.00 | - | -6.30% | 8,285 |
| Apr 27, 2026 | 6,005.00 | 6,305.00 | 5,805.00 | 6,265.00 | 6,265.00 | 3.38% | 62,238 |
| Apr 24, 2026 | 6,430.00 | 6,435.00 | 5,865.00 | 6,060.00 | 6,060.00 | -5.68% | 167,162 |
| Apr 23, 2026 | 6,685.00 | 6,765.00 | 6,380.00 | 6,425.00 | 6,425.00 | -3.75% | 19,179 |
| Apr 22, 2026 | 6,460.00 | 6,815.00 | 6,385.00 | 6,675.00 | 6,675.00 | 7.14% | 99,379 |
| Apr 21, 2026 | 6,400.00 | 6,520.00 | 6,200.00 | 6,230.00 | 6,230.00 | -1.81% | 9,580 |
| Apr 20, 2026 | 6,145.00 | 6,400.00 | 5,975.00 | 6,345.00 | 6,345.00 | 0.79% | 40,523 |
| Apr 17, 2026 | 6,395.00 | 6,460.00 | 6,220.00 | 6,295.00 | 6,295.00 | -1.79% | 51,472 |
| Apr 16, 2026 | 6,480.00 | 6,485.00 | 6,160.00 | 6,410.00 | 6,410.00 | 0.23% | 33,204 |
| Apr 15, 2026 | 6,495.00 | 6,570.00 | 6,210.00 | 6,395.00 | 6,395.00 | -0.16% | 43,556 |
| Apr 14, 2026 | 6,090.00 | 6,450.00 | 6,090.00 | 6,405.00 | 6,405.00 | 6.84% | 147,460 |
| Apr 13, 2026 | 5,670.00 | 6,190.00 | 5,670.00 | 5,995.00 | 5,995.00 | 7.92% | 106,414 |
| Apr 10, 2026 | 5,100.00 | 5,785.00 | 5,100.00 | 5,555.00 | 5,555.00 | 10.33% | 80,415 |
| Apr 9, 2026 | 4,955.00 | 5,195.00 | 4,647.50 | 5,035.00 | 5,035.00 | 3.44% | 74,940 |
| Apr 8, 2026 | 5,000.00 | 5,005.00 | 4,807.50 | 4,867.50 | 4,867.50 | 4.01% | 51,527 |
| Apr 7, 2026 | 4,420.00 | 4,692.50 | 4,417.50 | 4,680.00 | 4,680.00 | 5.64% | 40,799 |
| Apr 6, 2026 | 4,405.00 | 4,510.00 | 4,362.50 | 4,430.00 | 4,430.00 | 3.26% | 5,076 |
| Apr 1, 2026 | 4,365.00 | 4,395.00 | 4,217.50 | 4,290.00 | 4,290.00 | 1.78% | 10,973 |
| Mar 31, 2026 | 3,932.50 | 4,230.00 | 3,932.50 | 4,215.00 | 4,215.00 | 12.47% | 31,652 |
| Mar 30, 2026 | 4,072.50 | 4,072.50 | 3,682.50 | 3,747.50 | 3,747.50 | -8.09% | 12,846 |
| Mar 27, 2026 | 4,285.00 | 4,285.00 | 3,970.00 | 4,077.50 | 4,077.50 | -4.90% | 62,192 |
| Mar 26, 2026 | 4,652.50 | 4,697.50 | 4,282.50 | 4,287.50 | 4,287.50 | -9.02% | 28,403 |
| Mar 25, 2026 | 4,615.00 | 4,770.00 | 4,580.00 | 4,712.50 | 4,712.50 | 6.02% | 41,530 |
| Mar 23, 2026 | 4,427.50 | 4,610.00 | 4,342.50 | 4,445.00 | 4,445.00 | 2.36% | 52,487 |
| Mar 20, 2026 | 4,305.00 | 4,520.00 | 4,220.00 | 4,342.50 | 4,342.50 | -1.14% | 91,852 |
| Mar 19, 2026 | 4,355.00 | 4,427.50 | 4,330.00 | 4,392.50 | 4,392.50 | -2.71% | 23,331 |
| Mar 18, 2026 | 4,470.00 | 4,630.00 | 4,470.00 | 4,515.00 | 4,515.00 | 1.23% | 13,473 |
| Mar 17, 2026 | 4,565.00 | 4,605.00 | 4,425.00 | 4,460.00 | 4,460.00 | -4.50% | 14,738 |
| Mar 16, 2026 | 4,600.00 | 4,745.00 | 4,437.50 | 4,670.00 | 4,670.00 | 6.20% | 150,357 |
| Mar 13, 2026 | 4,405.00 | 4,540.00 | 4,307.50 | 4,397.50 | 4,397.50 | 2.63% | 32,866 |
| Mar 12, 2026 | 4,355.00 | 4,452.50 | 4,275.00 | 4,285.00 | 4,285.00 | -2.39% | 13,372 |
| Mar 11, 2026 | 4,260.00 | 4,465.00 | 4,260.00 | 4,390.00 | 4,390.00 | 7.86% | 102,019 |
| Mar 10, 2026 | 4,067.50 | 4,120.00 | 4,015.00 | 4,070.00 | 4,070.00 | 0.49% | 10,095 |
| Mar 9, 2026 | 3,892.50 | 4,070.00 | 3,892.50 | 4,050.00 | 4,050.00 | -2.53% | 10,028 |
| Mar 6, 2026 | 4,072.50 | 4,277.50 | 3,965.00 | 4,155.00 | 4,155.00 | 2.72% | 36,057 |
| Mar 5, 2026 | 4,287.50 | 4,287.50 | 3,982.50 | 4,045.00 | 4,045.00 | -6.04% | 12,495 |
| Mar 4, 2026 | 4,307.50 | 4,377.50 | 4,160.00 | 4,305.00 | 4,305.00 | 6.49% | 63,112 |
| Mar 3, 2026 | 4,100.00 | 4,145.00 | 3,870.00 | 4,042.50 | 4,042.50 | -2.82% | 22,164 |
| Mar 2, 2026 | 4,135.00 | 4,365.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.67% | 31,481 |
| Feb 27, 2026 | 4,997.50 | 4,997.50 | 4,115.00 | 4,132.50 | 4,132.50 | -22.90% | 210,314 |
| Feb 26, 2026 | 5,435.00 | 5,520.00 | 5,200.00 | 5,360.00 | 5,360.00 | -1.20% | 15,222 |
| Feb 25, 2026 | 5,435.00 | 5,550.00 | 5,300.00 | 5,425.00 | 5,425.00 | 3.63% | 21,616 |
| Feb 24, 2026 | 4,862.50 | 5,260.00 | 4,855.00 | 5,235.00 | 5,235.00 | 6.29% | 17,662 |
| Feb 23, 2026 | 4,590.00 | 4,987.50 | 4,587.50 | 4,925.00 | 4,925.00 | 5.91% | 35,412 |
| Feb 20, 2026 | 5,115.00 | 5,115.00 | 4,540.00 | 4,650.00 | 4,650.00 | -9.44% | 72,788 |
| Feb 19, 2026 | 5,050.00 | 5,160.00 | 5,015.00 | 5,135.00 | 5,135.00 | 1.48% | 30,759 |
| Feb 18, 2026 | 5,045.00 | 5,280.00 | 4,795.00 | 5,060.00 | 5,060.00 | -2.79% | 18,428 |
| Feb 13, 2026 | 5,195.00 | 5,485.00 | 4,977.50 | 5,205.00 | 5,205.00 | 0.68% | 49,935 |
| Feb 12, 2026 | 5,180.00 | 5,270.00 | 4,910.00 | 5,170.00 | 5,170.00 | -1.34% | 76,806 |
| Feb 11, 2026 | 5,225.00 | 5,270.00 | 4,837.50 | 5,240.00 | 5,240.00 | 0.29% | 58,864 |
| Feb 10, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,225.00 | 5,225.00 | -1.32% | 28,858 |
| Feb 9, 2026 | 5,050.00 | 5,360.00 | 4,950.00 | 5,295.00 | 5,295.00 | 8.34% | 61,698 |
| Feb 6, 2026 | 4,352.50 | 5,020.00 | 4,315.00 | 4,887.50 | 4,887.50 | 14.66% | 54,700 |
| Feb 5, 2026 | 4,507.50 | 4,562.50 | 4,250.00 | 4,262.50 | 4,262.50 | -8.97% | 31,443 |
| Feb 4, 2026 | 4,872.50 | 5,095.00 | 4,500.00 | 4,682.50 | 4,682.50 | -4.92% | 48,514 |
| Feb 3, 2026 | 5,045.00 | 5,060.00 | 4,670.00 | 4,925.00 | 4,925.00 | -1.35% | 33,089 |
| Feb 2, 2026 | 5,180.00 | 5,220.00 | 4,950.00 | 4,992.50 | 4,992.50 | -4.17% | 58,460 |
| Jan 30, 2026 | 5,510.00 | 5,565.00 | 5,165.00 | 5,210.00 | 5,210.00 | -3.79% | 28,149 |
| Jan 29, 2026 | 5,970.00 | 5,970.00 | 5,395.00 | 5,415.00 | 5,415.00 | -7.44% | 41,354 |
| Jan 28, 2026 | 6,250.00 | 6,405.00 | 5,780.00 | 5,850.00 | 5,850.00 | -5.95% | 77,113 |
| Jan 27, 2026 | 5,755.00 | 6,265.00 | 5,750.00 | 6,220.00 | 6,220.00 | 12.68% | 56,755 |
| Jan 26, 2026 | 5,670.00 | 6,075.00 | 5,500.00 | 5,520.00 | 5,520.00 | 4.55% | 118,481 |
| Jan 23, 2026 | 5,160.00 | 5,330.00 | 4,875.00 | 5,280.00 | 5,280.00 | 0.67% | 20,852 |
| Jan 22, 2026 | 5,435.00 | 5,535.00 | 5,200.00 | 5,245.00 | 5,245.00 | 1.84% | 13,803 |
| Jan 21, 2026 | 5,280.00 | 5,405.00 | 4,910.00 | 5,150.00 | 5,150.00 | -1.90% | 69,566 |
| Jan 20, 2026 | 5,425.00 | 5,455.00 | 5,230.00 | 5,250.00 | 5,250.00 | -5.32% | 50,343 |
| Jan 19, 2026 | 5,750.00 | 5,750.00 | 5,335.00 | 5,545.00 | 5,545.00 | -3.23% | 3,450 |
| Jan 16, 2026 | 5,480.00 | 5,770.00 | 5,370.00 | 5,730.00 | 5,730.00 | 5.43% | 45,078 |
| Jan 15, 2026 | 5,200.00 | 5,590.00 | 5,200.00 | 5,435.00 | 5,435.00 | 8.27% | 88,884 |
| Jan 14, 2026 | 4,960.00 | 5,270.00 | 4,865.00 | 5,020.00 | 5,020.00 | 0.40% | 87,078 |
| Jan 13, 2026 | 5,165.00 | 5,165.00 | 4,920.00 | 5,000.00 | 5,000.00 | -2.53% | 53,168 |
| Jan 12, 2026 | 4,487.50 | 5,160.00 | 4,440.00 | 5,130.00 | 5,130.00 | 12.62% | 117,090 |
| Jan 9, 2026 | 4,422.50 | 4,625.00 | 4,285.00 | 4,555.00 | 4,555.00 | 2.82% | 18,804 |
| Jan 8, 2026 | 4,500.00 | 4,542.50 | 4,320.00 | 4,430.00 | 4,430.00 | -1.66% | 37,649 |
| Jan 7, 2026 | 4,405.00 | 4,537.50 | 4,325.00 | 4,505.00 | 4,505.00 | 3.50% | 47,839 |
| Jan 6, 2026 | 4,502.50 | 4,507.50 | 4,195.00 | 4,352.50 | 4,352.50 | -2.19% | 49,709 |
| Jan 5, 2026 | 4,640.00 | 4,730.00 | 4,400.00 | 4,450.00 | 4,450.00 | -2.68% | 34,388 |
| Jan 2, 2026 | 4,187.50 | 4,617.50 | 4,127.50 | 4,572.50 | 4,572.50 | 8.87% | 52,973 |
| Dec 30, 2025 | 4,230.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.98% | 9,190 |
| Dec 29, 2025 | 4,000.00 | 4,390.00 | 4,000.00 | 4,285.00 | 4,285.00 | 2.57% | 108,412 |
| Dec 26, 2025 | 4,597.50 | 4,597.50 | 4,000.00 | 4,177.50 | 4,177.50 | -6.54% | 21,467 |
| Dec 24, 2025 | 4,540.00 | 4,585.00 | 4,457.50 | 4,470.00 | 4,470.00 | -2.03% | 41,241 |
| Dec 23, 2025 | 4,750.00 | 4,750.00 | 4,492.50 | 4,562.50 | 4,562.50 | -5.93% | 35,270 |
| Dec 22, 2025 | 4,875.00 | 4,967.50 | 4,805.00 | 4,850.00 | 4,850.00 | 1.94% | 83,059 |
| Dec 19, 2025 | 4,062.50 | 4,795.00 | 4,045.00 | 4,757.50 | 4,757.50 | 22.70% | 142,390 |
| Dec 18, 2025 | 3,807.50 | 3,945.00 | 3,800.00 | 3,877.50 | 3,877.50 | 2.51% | 20,603 |
| Dec 17, 2025 | 4,012.50 | 4,012.50 | 3,670.00 | 3,782.50 | 3,782.50 | -3.01% | 32,161 |
| Dec 16, 2025 | 4,090.00 | 4,090.00 | 3,855.00 | 3,900.00 | 3,900.00 | -6.08% | 37,748 |
| Dec 15, 2025 | 4,460.00 | 4,460.00 | 4,037.50 | 4,152.50 | 4,152.50 | -7.05% | 46,821 |
| Dec 12, 2025 | 4,892.50 | 4,892.50 | 4,352.50 | 4,467.50 | 4,467.50 | -8.59% | 83,516 |
| Dec 11, 2025 | 4,750.00 | 4,912.50 | 4,520.00 | 4,887.50 | 4,887.50 | -0.91% | 40,720 |
| Dec 10, 2025 | 5,030.00 | 5,030.00 | 4,770.00 | 4,932.50 | 4,932.50 | -2.04% | 53,404 |
| Dec 9, 2025 | 4,777.50 | 5,065.00 | 4,685.00 | 5,035.00 | 5,035.00 | 1.92% | 47,526 |
| Dec 5, 2025 | 4,932.50 | 4,950.00 | 4,730.00 | 4,940.00 | 4,940.00 | 0.41% | 27,584 |
| Dec 4, 2025 | 4,420.00 | 4,945.00 | 4,350.00 | 4,920.00 | 4,920.00 | 12.97% | 75,422 |
| Dec 3, 2025 | 4,360.00 | 4,365.00 | 4,140.00 | 4,355.00 | 4,355.00 | -1.19% | 29,794 |
| Dec 2, 2025 | 4,402.50 | 4,680.00 | 4,350.00 | 4,407.50 | 4,407.50 | 2.86% | 45,022 |
| Dec 1, 2025 | 4,040.00 | 4,310.00 | 3,890.00 | 4,285.00 | 4,285.00 | 2.45% | 41,767 |
| Nov 28, 2025 | 4,350.00 | 4,382.50 | 4,070.00 | 4,182.50 | 4,182.50 | -3.63% | 35,156 |
| Nov 27, 2025 | 4,257.50 | 4,395.00 | 4,230.00 | 4,340.00 | 4,340.00 | 2.30% | 6,732 |