Skip to main content
CoreWeave, Inc. (BMV:CRWV)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,586.00
+166.00 (11.69%)
At close: Dec 4, 2025

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,583.001,603.001,580.001,603.001,603.001.07%808
Dec 4, 20251,468.991,586.001,468.991,586.001,586.0011.69%696
Dec 3, 20251,392.001,420.001,365.311,420.001,420.001.47%493
Dec 2, 20251,480.001,480.001,390.001,399.401,399.40-0.68%240
Dec 1, 20251,304.001,409.031,304.001,409.031,409.034.26%2,085
Nov 28, 20251,364.001,364.001,331.001,351.411,351.41-0.85%175
Nov 26, 20251,360.001,376.001,340.001,363.001,363.003.74%583
Nov 25, 20251,255.001,313.921,255.001,313.921,313.92-2.75%42,354
Nov 24, 20251,340.001,363.011,340.001,351.011,351.010.91%255
Nov 21, 20251,280.001,340.601,280.001,338.871,338.873.37%987
Nov 20, 20251,475.231,475.731,295.001,295.261,295.26-4.05%3,835
Nov 19, 20251,400.001,400.001,350.001,350.001,350.00-3.57%300
Nov 18, 20251,407.001,440.001,331.001,400.001,400.00-1.48%1,086
Nov 14, 20251,420.001,465.001,345.511,421.021,421.02-0.63%3,398
Nov 13, 20251,505.001,505.001,420.001,430.001,430.00-9.38%1,551
Nov 12, 20251,682.801,682.801,574.001,578.001,578.00-3.00%705
Nov 11, 20251,945.001,945.001,618.001,626.851,626.85-15.71%24,730
Nov 10, 20252,024.002,050.001,910.001,929.951,929.951.00%6,894
Nov 7, 20251,900.001,927.991,894.001,910.861,910.86-3.49%1,194
Nov 6, 20251,990.002,040.001,950.001,980.001,980.00-5.49%23,324
Nov 5, 20252,141.002,141.002,095.002,095.002,095.00-3.29%226
Nov 4, 20252,230.002,265.002,152.872,166.252,166.25-8.05%3,460
Nov 3, 20252,356.002,356.002,356.002,356.002,356.00-5.19%70
Oct 31, 20252,480.002,492.402,480.002,485.002,485.001.64%3,082
Oct 30, 20252,483.902,483.902,445.002,445.002,445.00-5.01%44
Oct 29, 20252,498.002,574.002,485.002,574.002,574.002.96%1,234
Oct 28, 20252,557.002,600.002,499.992,499.992,499.99-355
Oct 27, 20252,499.992,499.992,499.992,499.992,499.993.73%55
Oct 24, 20252,334.002,410.002,334.002,410.002,410.006.40%798
Oct 23, 20252,220.002,265.002,210.002,265.002,265.001.39%948
Oct 22, 20252,229.502,234.002,120.002,234.002,234.00-1.67%446
Oct 21, 20252,250.002,315.002,250.002,272.002,272.00-3.28%585
Oct 20, 20252,460.002,460.002,335.002,349.002,349.00-5.79%1,232
Oct 17, 20252,508.002,508.002,451.002,493.372,493.37-7.65%936
Oct 16, 20252,566.002,750.002,554.002,700.002,700.005.22%416
Oct 15, 20252,600.002,605.002,500.002,566.002,566.003.89%1,321
Oct 14, 20252,501.002,520.002,450.002,470.002,470.00-5.07%600
Oct 13, 20252,580.002,607.002,572.002,602.002,602.000.74%149
Oct 10, 20252,620.002,647.932,582.002,583.002,583.00-1.41%7,855
Oct 9, 20252,536.002,620.002,536.002,620.002,620.000.96%1,515
Oct 8, 20252,500.002,594.992,440.002,594.992,594.999.26%553
Oct 7, 20252,467.002,520.002,337.002,375.002,375.00-4.20%7,181
Oct 6, 20252,545.002,558.002,467.002,479.072,479.072.23%3,361
Oct 3, 20252,561.192,561.192,425.002,425.002,425.00-4.53%107
Oct 2, 20252,520.002,550.002,520.002,540.012,540.010.79%71
Oct 1, 20252,502.002,520.002,437.002,520.002,520.000.72%3,568
Sep 30, 20252,567.002,602.802,500.212,502.002,502.0011.20%1,478
Sep 29, 20252,260.002,270.002,240.002,250.002,250.002.27%1,622
Sep 26, 20252,248.002,291.482,200.002,200.002,200.00-6.94%1,841
Sep 25, 20252,550.002,561.002,350.002,364.122,364.12-2.65%5,765
Sep 24, 20252,395.002,432.002,395.002,428.542,428.541.40%9,170
Sep 23, 20252,400.002,460.002,395.002,395.002,395.00-4.24%187
Sep 22, 20252,230.002,501.002,230.002,501.002,501.008.49%9,256
Sep 19, 20252,318.002,330.002,280.442,305.182,305.185.02%27,503
Sep 18, 20252,195.002,195.002,195.002,195.002,195.00-0.95%18
Sep 17, 20252,210.002,216.002,133.012,216.002,216.000.27%211
Sep 15, 20252,151.672,220.002,151.002,210.002,210.006.70%11,068
Sep 12, 20252,056.002,155.001,935.002,071.312,071.31-3.44%11,614
Sep 11, 20252,183.522,183.522,145.002,145.002,145.00-1.76%1,050
Sep 10, 20252,178.002,320.002,145.002,183.522,183.5215.34%3,250
Sep 9, 20251,880.001,895.001,825.001,893.061,893.067.13%1,739
Sep 8, 20251,670.001,774.031,670.001,767.001,767.006.96%368
Sep 5, 20251,642.001,652.001,630.001,652.001,652.00-0.12%1,389
Sep 4, 20251,719.001,719.001,641.001,654.001,654.00-1.25%261
Sep 3, 20251,705.001,705.001,675.001,675.001,675.00-3.10%528
Sep 2, 20251,777.001,780.001,701.001,728.511,728.51-9.50%9,556
Aug 29, 20251,821.001,910.001,821.001,910.001,910.000.53%512
Aug 28, 20251,930.001,930.001,900.001,900.001,900.004.90%845
Aug 27, 20251,740.001,811.261,740.001,811.261,811.266.80%872
Aug 26, 20251,745.001,745.001,696.001,696.001,696.00-1.11%86
Aug 25, 20251,713.591,715.001,713.591,715.001,715.00-4.72%217
Aug 22, 20251,805.001,805.001,800.001,800.001,800.005.45%167
Aug 21, 20251,741.001,745.001,707.001,707.001,707.00-0.51%1,951
Aug 20, 20251,642.001,760.001,607.001,715.831,715.83-2.01%12,306
Aug 19, 20251,746.001,751.911,690.001,751.001,751.00-5.15%2,232
Aug 18, 20251,899.001,928.001,846.001,846.001,846.00-0.98%336
Aug 15, 20251,820.001,908.001,792.181,864.291,864.29-0.89%2,168
Aug 14, 20252,200.002,200.001,872.001,881.001,881.00-16.59%772
Aug 13, 20252,730.002,730.002,248.002,255.002,255.00-17.40%1,941
Aug 12, 20252,600.002,730.002,600.002,730.002,730.005.00%959
Aug 11, 20252,589.002,610.002,589.002,600.002,600.007.88%999
Aug 8, 20252,297.912,410.002,297.912,410.002,410.0015.48%85
Aug 6, 20252,086.942,086.942,086.942,086.942,086.94-1.09%48
Aug 5, 20252,110.002,110.002,110.002,110.002,110.005.50%60
Aug 4, 20252,000.002,000.002,000.002,000.002,000.000.50%14
Aug 1, 20252,230.872,230.871,990.001,990.001,990.00-7.87%57
Jul 31, 20252,195.002,241.302,160.002,160.002,160.008.00%277
Jul 30, 20252,000.002,000.002,000.002,000.002,000.00-4.31%8
Jul 29, 20252,090.002,090.002,090.002,090.002,090.00-0.95%48
Jul 28, 20252,110.002,110.002,110.002,110.002,110.00-1.40%50
Jul 25, 20252,140.002,140.002,140.002,140.002,140.00-8.45%4,200
Jul 23, 20252,337.402,337.402,337.402,337.402,337.400.75%6,030
Jul 18, 20252,320.002,320.002,320.002,320.002,320.00-2.77%200
Jul 11, 20252,445.002,445.002,385.982,385.982,385.98-11.63%422