CoreWeave, Inc. (BCBA:CRWV)
Argentina · Delayed Price · Currency is ARS 4,982.50
+195.00 (4.07%)
At close: Sep 3, 2026
BCBA:CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,702.50 | 4,997.50 | 4,665.00 | 4,982.50 | 4,982.50 | 4.07% | 79,327 |
| Sep 2, 2026 | 4,745.00 | 4,852.50 | 4,707.50 | 4,787.50 | 4,787.50 | -0.67% | 27,985 |
| Sep 1, 2026 | 4,870.00 | 4,882.50 | 4,755.00 | 4,820.00 | 4,820.00 | -4.17% | 43,498 |
| Aug 31, 2026 | 4,962.50 | 5,035.00 | 4,900.00 | 5,030.00 | 5,030.00 | 0.40% | 50,459 |
| Aug 28, 2026 | 5,085.00 | 5,205.00 | 4,950.00 | 5,010.00 | 5,010.00 | -3.00% | 60,111 |
| Aug 27, 2026 | 5,415.00 | 5,415.00 | 5,135.00 | 5,165.00 | 5,165.00 | -1.43% | 81,713 |
| Aug 26, 2026 | 5,270.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,240.00 | 0.38% | 27,088 |
| Aug 25, 2026 | 5,220.00 | 5,360.00 | 5,195.00 | 5,220.00 | 5,220.00 | 2.25% | 36,373 |
| Aug 24, 2026 | 5,005.00 | 5,150.00 | 4,925.00 | 5,105.00 | 5,105.00 | -2.20% | 65,644 |
| Aug 21, 2026 | 5,350.00 | 5,370.00 | 5,150.00 | 5,220.00 | 5,220.00 | -1.32% | 58,660 |
| Aug 20, 2026 | 5,320.00 | 5,475.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.84% | 61,751 |
| Aug 19, 2026 | 5,435.00 | 5,525.00 | 5,210.00 | 5,335.00 | 5,335.00 | -2.47% | 45,185 |
| Aug 18, 2026 | 5,995.00 | 5,995.00 | 5,440.00 | 5,470.00 | 5,470.00 | -10.55% | 95,813 |
| Aug 14, 2026 | 6,300.00 | 6,455.00 | 5,975.00 | 6,115.00 | 6,115.00 | -1.61% | 120,869 |
| Aug 13, 2026 | 6,345.00 | 6,850.00 | 6,190.00 | 6,215.00 | 6,215.00 | -1.97% | 452,122 |
| Aug 12, 2026 | 5,500.00 | 6,540.00 | 5,500.00 | 6,340.00 | 6,340.00 | 20.99% | 674,095 |
| Aug 11, 2026 | 5,375.00 | 5,435.00 | 5,110.00 | 5,240.00 | 5,240.00 | 1.26% | 116,921 |
| Aug 10, 2026 | 5,315.00 | 5,500.00 | 5,155.00 | 5,175.00 | 5,175.00 | -2.45% | 41,052 |
| Aug 7, 2026 | 5,190.00 | 5,315.00 | 5,005.00 | 5,305.00 | 5,305.00 | 6.69% | 68,877 |
| Aug 6, 2026 | 5,070.00 | 5,195.00 | 4,965.00 | 4,972.50 | 4,972.50 | -5.82% | 68,243 |
| Aug 5, 2026 | 5,335.00 | 5,495.00 | 5,215.00 | 5,280.00 | 5,280.00 | -1.31% | 91,979 |
| Aug 4, 2026 | 5,060.00 | 5,500.00 | 5,060.00 | 5,350.00 | 5,350.00 | 6.79% | 99,480 |
| Aug 3, 2026 | 4,137.50 | 5,045.00 | 4,100.00 | 5,010.00 | 5,010.00 | 19.07% | 117,370 |
| Jul 31, 2026 | 4,465.00 | 4,465.00 | 4,090.00 | 4,207.50 | 4,207.50 | -1.46% | 51,350 |
| Jul 30, 2026 | 3,715.00 | 4,412.50 | 3,715.00 | 4,270.00 | 4,270.00 | 19.44% | 78,240 |
| Jul 29, 2026 | 3,930.00 | 3,930.00 | 3,555.00 | 3,575.00 | 3,575.00 | -10.06% | 99,094 |
| Jul 28, 2026 | 4,200.00 | 4,200.00 | 3,850.00 | 3,975.00 | 3,975.00 | -5.58% | 60,699 |
| Jul 27, 2026 | 4,317.50 | 4,402.50 | 4,140.00 | 4,210.00 | 4,210.00 | -1.35% | 19,276 |
| Jul 24, 2026 | 4,645.00 | 4,647.50 | 4,240.00 | 4,267.50 | 4,267.50 | -9.78% | 55,187 |
| Jul 23, 2026 | 4,815.00 | 4,962.50 | 4,725.00 | 4,730.00 | 4,730.00 | -2.37% | 22,132 |
| Jul 22, 2026 | 4,697.50 | 4,952.50 | 4,697.50 | 4,845.00 | 4,845.00 | 4.59% | 86,368 |
| Jul 21, 2026 | 4,377.50 | 4,672.50 | 4,372.50 | 4,632.50 | 4,632.50 | 8.43% | 56,238 |
| Jul 20, 2026 | 4,500.00 | 4,622.50 | 4,265.00 | 4,272.50 | 4,272.50 | -0.29% | 107,248 |
| Jul 17, 2026 | 4,147.50 | 4,342.50 | 3,990.00 | 4,285.00 | 4,285.00 | 1.18% | 81,659 |
| Jul 16, 2026 | 4,390.00 | 4,390.00 | 4,190.00 | 4,235.00 | 4,235.00 | -5.36% | 30,008 |
| Jul 15, 2026 | 4,582.50 | 4,610.00 | 4,330.00 | 4,475.00 | 4,475.00 | -2.77% | 45,684 |
| Jul 14, 2026 | 4,907.50 | 4,950.00 | 4,545.00 | 4,602.50 | 4,602.50 | -4.56% | 45,116 |
| Jul 13, 2026 | 5,000.00 | 5,145.00 | 4,805.00 | 4,822.50 | 4,822.50 | -6.45% | 54,053 |
| Jul 10, 2026 | 5,225.00 | 5,295.00 | 5,130.00 | 5,155.00 | 5,155.00 | -1.43% | 24,237 |
| Jul 8, 2026 | 4,857.50 | 5,260.00 | 4,857.50 | 5,230.00 | 5,230.00 | 7.50% | 45,367 |
| Jul 7, 2026 | 4,900.00 | 4,945.00 | 4,625.00 | 4,865.00 | 4,865.00 | -3.47% | 73,953 |
| Jul 6, 2026 | 4,832.50 | 5,090.00 | 4,812.50 | 5,040.00 | 5,040.00 | 5.05% | 96,560 |
| Jul 3, 2026 | 4,892.50 | 4,895.00 | 4,657.50 | 4,797.50 | 4,797.50 | 0.73% | 3,021 |
| Jul 2, 2026 | 5,000.00 | 5,165.00 | 4,680.00 | 4,762.50 | 4,762.50 | -4.37% | 132,023 |
| Jul 1, 2026 | 5,400.00 | 5,400.00 | 4,950.00 | 4,980.00 | 4,980.00 | -13.69% | 304,300 |
| Jun 30, 2026 | 5,510.00 | 5,790.00 | 5,430.00 | 5,770.00 | 5,770.00 | 5.00% | 109,364 |
| Jun 29, 2026 | 5,540.00 | 5,540.00 | 5,165.00 | 5,495.00 | 5,495.00 | -0.90% | 91,648 |
| Jun 26, 2026 | 5,460.00 | 5,590.00 | 5,350.00 | 5,545.00 | 5,545.00 | -1.68% | 53,974 |
| Jun 25, 2026 | 6,000.00 | 6,035.00 | 5,615.00 | 5,640.00 | 5,640.00 | -2.34% | 73,329 |
| Jun 24, 2026 | 6,000.00 | 6,000.00 | 5,655.00 | 5,775.00 | 5,775.00 | -4.86% | 105,487 |