CoreWeave, Inc. (BCBA:CRWV)
Argentina · Delayed Price · Currency is ARS 5,215.00
+85.00 (1.66%)
At close: Sep 23, 2026
BCBA:CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,300.00 | 5,345.00 | 5,120.00 | 5,215.00 | 5,215.00 | 1.66% | 185,427 |
| Sep 22, 2026 | 5,020.00 | 5,260.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.48% | 148,170 |
| Sep 21, 2026 | 4,835.00 | 5,160.00 | 4,825.00 | 5,055.00 | 5,055.00 | 4.82% | 151,632 |
| Sep 18, 2026 | 4,740.00 | 4,850.00 | 4,685.00 | 4,822.50 | 4,822.50 | 1.90% | 87,560 |
| Sep 17, 2026 | 4,847.50 | 4,890.00 | 4,635.00 | 4,732.50 | 4,732.50 | -4.25% | 287,624 |
| Sep 16, 2026 | 4,900.00 | 5,050.00 | 4,822.50 | 4,942.50 | 4,942.50 | 3.08% | 63,685 |
| Sep 15, 2026 | 4,915.00 | 4,957.50 | 4,757.50 | 4,795.00 | 4,795.00 | -2.69% | 24,430 |
| Sep 14, 2026 | 5,190.00 | 5,190.00 | 4,900.00 | 4,927.50 | 4,927.50 | -6.68% | 78,632 |
| Sep 11, 2026 | 5,410.00 | 5,410.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.38% | 35,157 |
| Sep 10, 2026 | 5,345.00 | 5,430.00 | 5,240.00 | 5,300.00 | 5,300.00 | -5.61% | 63,916 |
| Sep 9, 2026 | 5,860.00 | 5,920.00 | 5,585.00 | 5,615.00 | 5,615.00 | -4.34% | 65,873 |
| Sep 8, 2026 | 5,255.00 | 6,135.00 | 5,255.00 | 5,870.00 | 5,870.00 | 12.88% | 576,306 |
| Sep 7, 2026 | 5,280.00 | 5,330.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.86% | 1,684 |
| Sep 4, 2026 | 5,015.00 | 5,270.00 | 5,015.00 | 5,245.00 | 5,245.00 | 5.27% | 34,941 |
| 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 |