Skip to main content
CoreWeave, Inc. (BMV:CRWV)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,290.00
-27.00 (-2.05%)
At close: Mar 6, 2026

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,317.001,375.001,290.001,290.001,290.00-2.05%2,499
Mar 5, 20261,360.001,360.001,300.001,317.001,317.00-5.93%636
Mar 4, 20261,400.001,406.001,395.001,399.991,399.997.28%267
Mar 3, 20261,256.001,305.001,250.001,305.001,305.00-1.88%214
Mar 2, 20261,359.001,359.001,327.001,330.051,330.051.53%813
Feb 27, 20261,434.301,434.301,310.001,310.001,310.00-22.47%7,048
Feb 26, 20261,712.681,726.001,660.031,689.751,689.75-1.60%3,922
Feb 25, 20261,743.001,754.001,703.001,717.301,717.300.79%3,710
Feb 24, 20261,580.601,705.001,580.601,703.761,703.766.15%1,352
Feb 23, 20261,561.001,605.001,561.001,605.001,605.005.38%592
Feb 20, 20261,548.001,560.001,480.001,523.001,523.00-9.80%6,905
Feb 19, 20261,635.101,688.401,635.101,688.401,688.404.74%346
Feb 18, 20261,535.921,640.001,535.921,612.001,612.004.00%1,127
Feb 17, 20261,585.001,601.001,550.001,550.001,550.00-3.13%10,081
Feb 13, 20261,647.971,647.971,570.811,600.001,600.00-2.91%41
Feb 12, 20261,603.611,648.001,603.611,648.001,648.001.10%20,214
Feb 11, 20261,600.001,633.001,564.141,630.001,630.00-1.09%418
Feb 10, 20261,650.001,650.001,625.001,648.001,648.00-1.55%65
Feb 9, 20261,668.001,675.001,633.631,674.001,674.008.97%309
Feb 6, 20261,344.011,563.451,344.011,536.201,536.2018.17%5,024
Feb 5, 20261,371.001,402.001,300.001,300.001,300.00-8.71%507
Feb 4, 20261,550.701,582.001,410.001,424.001,424.00-8.25%1,110
Feb 3, 20261,556.001,561.001,470.001,552.001,552.00-5.02%437
Jan 30, 20261,668.001,674.001,630.001,634.051,634.05-1.86%223
Jan 29, 20261,765.001,879.991,665.001,665.001,665.00-8.52%4,330
Jan 28, 20261,920.001,960.001,792.001,820.001,820.00-5.45%1,067
Jan 27, 20261,782.001,925.001,782.001,925.001,925.009.07%6,223
Jan 26, 20261,785.001,860.001,728.001,765.001,765.009.87%5,819
Jan 23, 20261,660.001,665.001,606.501,606.501,606.500.40%325
Jan 22, 20261,725.001,725.001,600.101,600.101,600.10-1.35%4,282
Jan 21, 20261,600.001,622.001,556.001,622.001,622.00-2.35%2,639
Jan 20, 20261,658.001,712.001,645.001,661.001,661.00-7.72%18,520
Jan 16, 20261,730.001,815.001,730.001,800.001,800.005.70%10,813
Jan 15, 20261,725.001,758.001,700.001,703.001,703.007.78%6,626
Jan 14, 20261,615.001,618.301,540.001,580.001,580.001.87%129
Jan 13, 20261,620.001,620.001,551.001,551.001,551.00-4.85%453
Jan 12, 20261,499.001,640.991,499.001,630.001,630.0011.95%786
Jan 9, 20261,423.981,456.001,402.331,456.001,456.002.56%446
Jan 8, 20261,419.691,419.691,419.691,419.691,419.69-0.16%36
Jan 7, 20261,420.001,422.001,420.001,422.001,422.006.25%272
Jan 6, 20261,390.001,400.001,338.401,338.401,338.40-3.71%265
Jan 5, 20261,450.001,500.001,390.001,390.001,390.00-3.27%378
Jan 2, 20261,360.001,437.001,360.001,437.001,437.0012.93%313
Dec 31, 20251,308.001,308.001,270.001,272.501,272.50-4.68%396
Dec 30, 20251,347.001,350.001,335.001,335.001,335.00-2.20%1,225
Dec 29, 20251,381.001,381.001,365.001,365.001,365.00-9.00%58
Dec 26, 20251,500.001,500.001,500.001,500.001,500.003.95%1,667
Dec 23, 20251,428.001,465.001,428.001,443.001,443.00-5.56%360
Dec 22, 20251,533.001,564.261,520.001,528.001,528.001.72%737
Dec 19, 20251,292.001,515.001,292.001,502.111,502.1126.02%2,434
Dec 18, 20251,230.001,230.001,192.001,192.001,192.002.76%64
Dec 17, 20251,192.001,204.001,160.001,160.001,160.00-6.49%2,497
Dec 16, 20251,268.001,281.001,220.001,240.561,240.56-4.88%807
Dec 15, 20251,323.001,344.691,299.271,304.271,304.27-17.45%791
Dec 11, 20251,580.001,580.001,580.001,580.001,580.00-1.25%27
Dec 10, 20251,573.001,600.001,573.001,600.001,600.00-2.74%831
Dec 9, 20251,626.001,655.001,620.781,645.001,645.004.11%272
Dec 8, 20251,520.001,580.001,504.001,580.001,580.00-1.43%385
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