CoreWeave, Inc. (BCBA:CRWV)
Argentina · Delayed Price · Currency is ARS 4,132.50
-1,227.50 (-22.90%)
At close: Feb 27, 2026
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |