CoreWeave, Inc. (BMV:CRWV)
Mexico
· Delayed Price · Currency is MXN 1,927.00
+11.90 (0.62%)
At close: Apr 27, 2026
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,869.17 | 1,928.00 | 1,836.00 | 1,927.00 | 1,927.00 | 0.62% | 2,101 |
| Apr 24, 2026 | 2,046.00 | 2,046.00 | 1,855.00 | 1,915.10 | 1,915.10 | -6.44% | 1,349 |
| Apr 23, 2026 | 2,066.50 | 2,066.50 | 2,039.10 | 2,047.00 | 2,047.00 | -5.38% | 348 |
| Apr 22, 2026 | 2,050.00 | 2,164.00 | 2,050.00 | 2,163.50 | 2,163.50 | 7.85% | 1,284 |
| Apr 21, 2026 | 2,040.00 | 2,040.00 | 2,006.00 | 2,006.00 | 2,006.00 | -0.86% | 992 |
| Apr 20, 2026 | 1,980.00 | 2,035.04 | 1,980.00 | 2,023.49 | 2,023.49 | -0.81% | 700 |
| Apr 17, 2026 | 2,065.00 | 2,065.00 | 2,008.00 | 2,040.00 | 2,040.00 | 0.05% | 410 |
| Apr 16, 2026 | 2,095.00 | 2,095.00 | 2,018.00 | 2,039.00 | 2,039.00 | -0.78% | 584 |
| Apr 15, 2026 | 2,055.00 | 2,076.00 | 1,950.00 | 2,055.00 | 2,055.00 | 0.64% | 630 |
| Apr 14, 2026 | 1,975.00 | 2,048.00 | 1,975.00 | 2,042.00 | 2,042.00 | 6.18% | 4,125 |
| Apr 13, 2026 | 1,830.00 | 1,960.00 | 1,830.00 | 1,923.11 | 1,923.11 | 9.83% | 4,894 |
| Apr 10, 2026 | 1,640.00 | 1,810.00 | 1,640.00 | 1,751.04 | 1,751.04 | 9.64% | 2,167 |
| Apr 9, 2026 | 1,599.00 | 1,632.00 | 1,495.00 | 1,597.10 | 1,597.10 | 3.64% | 1,174 |
| Apr 8, 2026 | 1,592.00 | 1,592.00 | 1,539.00 | 1,541.00 | 1,541.00 | 2.42% | 794 |
| Apr 7, 2026 | 1,454.77 | 1,505.00 | 1,454.77 | 1,504.62 | 1,504.62 | 4.41% | 3,223 |
| Apr 6, 2026 | 1,459.99 | 1,460.00 | 1,441.00 | 1,441.00 | 1,441.00 | 2.20% | 250 |
| Apr 1, 2026 | 1,440.00 | 1,440.00 | 1,406.60 | 1,410.00 | 1,410.00 | 7.18% | 1,186 |
| Mar 31, 2026 | 1,310.00 | 1,315.50 | 1,310.00 | 1,315.50 | 1,315.50 | 7.39% | 461 |
| Mar 30, 2026 | 1,261.00 | 1,280.00 | 1,224.95 | 1,225.00 | 1,225.00 | -9.59% | 9,032 |
| Mar 27, 2026 | 1,352.00 | 1,357.00 | 1,328.50 | 1,355.00 | 1,355.00 | -6.03% | 1,240 |
| Mar 26, 2026 | 1,550.00 | 1,550.00 | 1,442.00 | 1,442.00 | 1,442.00 | -7.29% | 104 |
| Mar 25, 2026 | 1,500.01 | 1,562.00 | 1,500.01 | 1,555.42 | 1,555.42 | 4.32% | 387 |
| Mar 24, 2026 | 1,500.00 | 1,500.00 | 1,455.00 | 1,491.00 | 1,491.00 | 5.99% | 41 |
| Mar 20, 2026 | 1,397.00 | 1,470.00 | 1,397.00 | 1,406.75 | 1,406.75 | -2.98% | 198 |
| Mar 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.96% | 29 |
| Mar 18, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.27% | 61 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 7,108 |
| Mar 13, 2026 | 1,469.00 | 1,496.00 | 1,467.00 | 1,467.00 | 1,467.00 | 3.31% | 113 |
| Mar 12, 2026 | 1,440.00 | 1,452.22 | 1,420.00 | 1,420.00 | 1,420.00 | -1.43% | 252 |
| Mar 11, 2026 | 1,415.00 | 1,453.00 | 1,415.00 | 1,440.59 | 1,440.59 | 9.38% | 1,799 |
| Mar 10, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.38% | 69 |
| Mar 9, 2026 | 1,283.00 | 1,312.00 | 1,275.00 | 1,312.00 | 1,312.00 | 1.71% | 261 |
| Mar 6, 2026 | 1,317.00 | 1,375.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.05% | 2,499 |
| Mar 5, 2026 | 1,360.00 | 1,360.00 | 1,300.00 | 1,317.00 | 1,317.00 | -5.93% | 636 |
| Mar 4, 2026 | 1,400.00 | 1,406.00 | 1,395.00 | 1,399.99 | 1,399.99 | 7.28% | 267 |
| Mar 3, 2026 | 1,256.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,305.00 | -1.88% | 214 |
| Mar 2, 2026 | 1,359.00 | 1,359.00 | 1,327.00 | 1,330.05 | 1,330.05 | 1.53% | 813 |
| Feb 27, 2026 | 1,434.30 | 1,434.30 | 1,310.00 | 1,310.00 | 1,310.00 | -22.47% | 7,048 |
| Feb 26, 2026 | 1,712.68 | 1,726.00 | 1,660.03 | 1,689.75 | 1,689.75 | -1.60% | 3,922 |
| Feb 25, 2026 | 1,743.00 | 1,754.00 | 1,703.00 | 1,717.30 | 1,717.30 | 0.79% | 3,710 |
| Feb 24, 2026 | 1,580.60 | 1,705.00 | 1,580.60 | 1,703.76 | 1,703.76 | 6.15% | 1,352 |
| Feb 23, 2026 | 1,561.00 | 1,605.00 | 1,561.00 | 1,605.00 | 1,605.00 | 5.38% | 592 |
| Feb 20, 2026 | 1,548.00 | 1,560.00 | 1,480.00 | 1,523.00 | 1,523.00 | -9.80% | 6,905 |
| Feb 19, 2026 | 1,635.10 | 1,688.40 | 1,635.10 | 1,688.40 | 1,688.40 | 4.74% | 346 |
| Feb 18, 2026 | 1,535.92 | 1,640.00 | 1,535.92 | 1,612.00 | 1,612.00 | 4.00% | 1,127 |
| Feb 17, 2026 | 1,585.00 | 1,601.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 10,081 |
| Feb 13, 2026 | 1,647.97 | 1,647.97 | 1,570.81 | 1,600.00 | 1,600.00 | -2.91% | 41 |
| Feb 12, 2026 | 1,603.61 | 1,648.00 | 1,603.61 | 1,648.00 | 1,648.00 | 1.10% | 20,214 |
| Feb 11, 2026 | 1,600.00 | 1,633.00 | 1,564.14 | 1,630.00 | 1,630.00 | -1.09% | 418 |
| Feb 10, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,648.00 | 1,648.00 | -1.55% | 65 |
| Feb 9, 2026 | 1,668.00 | 1,675.00 | 1,633.63 | 1,674.00 | 1,674.00 | 8.97% | 309 |
| Feb 6, 2026 | 1,344.01 | 1,563.45 | 1,344.01 | 1,536.20 | 1,536.20 | 18.17% | 5,024 |
| Feb 5, 2026 | 1,371.00 | 1,402.00 | 1,300.00 | 1,300.00 | 1,300.00 | -8.71% | 507 |
| Feb 4, 2026 | 1,550.70 | 1,582.00 | 1,410.00 | 1,424.00 | 1,424.00 | -8.25% | 1,110 |
| Feb 3, 2026 | 1,556.00 | 1,561.00 | 1,470.00 | 1,552.00 | 1,552.00 | -5.02% | 437 |
| Jan 30, 2026 | 1,668.00 | 1,674.00 | 1,630.00 | 1,634.05 | 1,634.05 | -1.86% | 223 |
| Jan 29, 2026 | 1,765.00 | 1,879.99 | 1,665.00 | 1,665.00 | 1,665.00 | -8.52% | 4,330 |
| Jan 28, 2026 | 1,920.00 | 1,960.00 | 1,792.00 | 1,820.00 | 1,820.00 | -5.45% | 1,067 |
| Jan 27, 2026 | 1,782.00 | 1,925.00 | 1,782.00 | 1,925.00 | 1,925.00 | 9.07% | 6,223 |
| Jan 26, 2026 | 1,785.00 | 1,860.00 | 1,728.00 | 1,765.00 | 1,765.00 | 9.87% | 5,819 |
| Jan 23, 2026 | 1,660.00 | 1,665.00 | 1,606.50 | 1,606.50 | 1,606.50 | 0.40% | 325 |
| Jan 22, 2026 | 1,725.00 | 1,725.00 | 1,600.10 | 1,600.10 | 1,600.10 | -1.35% | 4,282 |
| Jan 21, 2026 | 1,600.00 | 1,622.00 | 1,556.00 | 1,622.00 | 1,622.00 | -2.35% | 2,639 |
| Jan 20, 2026 | 1,658.00 | 1,712.00 | 1,645.00 | 1,661.00 | 1,661.00 | -7.72% | 18,520 |
| Jan 16, 2026 | 1,730.00 | 1,815.00 | 1,730.00 | 1,800.00 | 1,800.00 | 5.70% | 10,813 |
| Jan 15, 2026 | 1,725.00 | 1,758.00 | 1,700.00 | 1,703.00 | 1,703.00 | 7.78% | 6,626 |
| Jan 14, 2026 | 1,615.00 | 1,618.30 | 1,540.00 | 1,580.00 | 1,580.00 | 1.87% | 129 |
| Jan 13, 2026 | 1,620.00 | 1,620.00 | 1,551.00 | 1,551.00 | 1,551.00 | -4.85% | 453 |
| Jan 12, 2026 | 1,499.00 | 1,640.99 | 1,499.00 | 1,630.00 | 1,630.00 | 11.95% | 786 |
| Jan 9, 2026 | 1,423.98 | 1,456.00 | 1,402.33 | 1,456.00 | 1,456.00 | 2.56% | 446 |
| Jan 8, 2026 | 1,419.69 | 1,419.69 | 1,419.69 | 1,419.69 | 1,419.69 | -0.16% | 36 |
| Jan 7, 2026 | 1,420.00 | 1,422.00 | 1,420.00 | 1,422.00 | 1,422.00 | 6.25% | 272 |
| Jan 6, 2026 | 1,390.00 | 1,400.00 | 1,338.40 | 1,338.40 | 1,338.40 | -3.71% | 265 |
| Jan 5, 2026 | 1,450.00 | 1,500.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.27% | 378 |
| Jan 2, 2026 | 1,360.00 | 1,437.00 | 1,360.00 | 1,437.00 | 1,437.00 | 12.93% | 313 |
| Dec 31, 2025 | 1,308.00 | 1,308.00 | 1,270.00 | 1,272.50 | 1,272.50 | -4.68% | 396 |
| Dec 30, 2025 | 1,347.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.20% | 1,225 |
| Dec 29, 2025 | 1,381.00 | 1,381.00 | 1,365.00 | 1,365.00 | 1,365.00 | -9.00% | 58 |
| Dec 26, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.95% | 1,667 |
| Dec 23, 2025 | 1,428.00 | 1,465.00 | 1,428.00 | 1,443.00 | 1,443.00 | -5.56% | 360 |
| Dec 22, 2025 | 1,533.00 | 1,564.26 | 1,520.00 | 1,528.00 | 1,528.00 | 1.72% | 737 |
| Dec 19, 2025 | 1,292.00 | 1,515.00 | 1,292.00 | 1,502.11 | 1,502.11 | 26.02% | 2,434 |
| Dec 18, 2025 | 1,230.00 | 1,230.00 | 1,192.00 | 1,192.00 | 1,192.00 | 2.76% | 64 |
| Dec 17, 2025 | 1,192.00 | 1,204.00 | 1,160.00 | 1,160.00 | 1,160.00 | -6.49% | 2,497 |
| Dec 16, 2025 | 1,268.00 | 1,281.00 | 1,220.00 | 1,240.56 | 1,240.56 | -4.88% | 807 |
| Dec 15, 2025 | 1,323.00 | 1,344.69 | 1,299.27 | 1,304.27 | 1,304.27 | -17.45% | 791 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 27 |
| Dec 10, 2025 | 1,573.00 | 1,600.00 | 1,573.00 | 1,600.00 | 1,600.00 | -2.74% | 831 |
| Dec 9, 2025 | 1,626.00 | 1,655.00 | 1,620.78 | 1,645.00 | 1,645.00 | 4.11% | 272 |
| Dec 8, 2025 | 1,520.00 | 1,580.00 | 1,504.00 | 1,580.00 | 1,580.00 | -1.43% | 385 |
| Dec 5, 2025 | 1,583.00 | 1,603.00 | 1,580.00 | 1,603.00 | 1,603.00 | 1.07% | 808 |
| Dec 4, 2025 | 1,468.99 | 1,586.00 | 1,468.99 | 1,586.00 | 1,586.00 | 11.69% | 696 |
| Dec 3, 2025 | 1,392.00 | 1,420.00 | 1,365.31 | 1,420.00 | 1,420.00 | 1.47% | 493 |
| Dec 2, 2025 | 1,480.00 | 1,480.00 | 1,390.00 | 1,399.40 | 1,399.40 | -0.68% | 240 |
| Dec 1, 2025 | 1,304.00 | 1,409.03 | 1,304.00 | 1,409.03 | 1,409.03 | 4.26% | 2,085 |
| Nov 28, 2025 | 1,364.00 | 1,364.00 | 1,331.00 | 1,351.41 | 1,351.41 | -0.85% | 175 |
| Nov 26, 2025 | 1,360.00 | 1,376.00 | 1,340.00 | 1,363.00 | 1,363.00 | 3.74% | 583 |
| Nov 25, 2025 | 1,255.00 | 1,313.92 | 1,255.00 | 1,313.92 | 1,313.92 | -2.75% | 42,354 |
| Nov 24, 2025 | 1,340.00 | 1,363.01 | 1,340.00 | 1,351.01 | 1,351.01 | 0.91% | 255 |
| Nov 21, 2025 | 1,280.00 | 1,340.60 | 1,280.00 | 1,338.87 | 1,338.87 | 3.37% | 987 |