CoreWeave, Inc. (BCBA:CRWV)
Argentina · Delayed Price · Currency is ARS 4,820.00
+57.50 (1.21%)
Last updated: Jul 3, 2026, 4:22 PM BRT
BCBA:CRWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6,000.00 | 6,390.00 | 5,775.00 | 6,070.00 | 6,070.00 | -2.88% | 63,342 |
| Jun 22, 2026 | 6,505.00 | 6,585.00 | 6,005.00 | 6,250.00 | 6,250.00 | -7.27% | 381,794 |
| Jun 19, 2026 | 6,500.00 | 7,000.00 | 6,400.00 | 6,740.00 | 6,740.00 | 2.74% | 4,817 |
| Jun 18, 2026 | 6,615.00 | 6,685.00 | 6,365.00 | 6,560.00 | 6,560.00 | 2.26% | 137,563 |
| Jun 17, 2026 | 6,525.00 | 6,760.00 | 6,390.00 | 6,415.00 | 6,415.00 | -1.16% | 225,729 |
| Jun 16, 2026 | 5,850.00 | 6,620.00 | 5,850.00 | 6,490.00 | 6,490.00 | 16.20% | 203,407 |
| Jun 12, 2026 | 5,480.00 | 5,860.00 | 5,415.00 | 5,585.00 | 5,585.00 | 5.08% | 229,921 |
| Jun 11, 2026 | 5,250.00 | 5,340.00 | 5,050.00 | 5,315.00 | 5,315.00 | -0.75% | 113,564 |
| Jun 10, 2026 | 5,400.00 | 5,620.00 | 5,320.00 | 5,355.00 | 5,355.00 | -2.46% | 47,432 |
| Jun 9, 2026 | 5,910.00 | 5,910.00 | 5,255.00 | 5,490.00 | 5,490.00 | -4.36% | 152,607 |
| Jun 8, 2026 | 5,690.00 | 5,850.00 | 5,530.00 | 5,740.00 | 5,740.00 | 2.68% | 70,225 |
| Jun 5, 2026 | 5,950.00 | 5,950.00 | 5,355.00 | 5,590.00 | 5,590.00 | -7.37% | 275,849 |
| Jun 4, 2026 | 6,110.00 | 6,165.00 | 5,870.00 | 6,035.00 | 6,035.00 | -3.13% | 159,796 |
| Jun 3, 2026 | 6,755.00 | 6,755.00 | 6,170.00 | 6,230.00 | 6,230.00 | -6.10% | 116,757 |
| Jun 2, 2026 | 7,085.00 | 7,300.00 | 6,600.00 | 6,635.00 | 6,635.00 | -3.63% | 178,843 |
| Jun 1, 2026 | 6,130.00 | 7,045.00 | 6,130.00 | 6,885.00 | 6,885.00 | 14.56% | 565,878 |
| May 29, 2026 | 5,850.00 | 6,065.00 | 5,650.00 | 6,010.00 | 6,010.00 | 2.04% | 359,150 |
| May 28, 2026 | 5,785.00 | 6,060.00 | 5,710.00 | 5,890.00 | 5,890.00 | 2.88% | 84,849 |
| May 27, 2026 | 5,700.00 | 5,740.00 | 5,480.00 | 5,725.00 | 5,725.00 | -1.89% | 156,364 |
| May 26, 2026 | 5,900.00 | 6,020.00 | 5,800.00 | 5,835.00 | 5,835.00 | 0.95% | 130,273 |
| May 22, 2026 | 5,860.00 | 5,915.00 | 5,760.00 | 5,780.00 | 5,780.00 | -1.70% | 55,680 |
| May 21, 2026 | 5,800.00 | 5,965.00 | 5,700.00 | 5,880.00 | 5,880.00 | 5.57% | 53,089 |
| May 20, 2026 | 5,510.00 | 5,670.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1.18% | 79,004 |
| May 19, 2026 | 5,470.00 | 5,600.00 | 5,225.00 | 5,505.00 | 5,505.00 | -3.59% | 84,762 |
| May 18, 2026 | 5,790.00 | 5,790.00 | 5,440.00 | 5,710.00 | 5,710.00 | -2.89% | 104,554 |
| May 15, 2026 | 6,050.00 | 6,060.00 | 5,850.00 | 5,880.00 | 5,880.00 | -5.54% | 61,277 |
| May 14, 2026 | 6,120.00 | 6,490.00 | 6,030.00 | 6,225.00 | 6,225.00 | 2.13% | 137,370 |
| May 13, 2026 | 6,060.00 | 6,190.00 | 5,825.00 | 6,095.00 | 6,095.00 | 3.66% | 39,794 |
| May 12, 2026 | 6,075.00 | 6,075.00 | 5,550.00 | 5,880.00 | 5,880.00 | -6.59% | 182,859 |
| May 11, 2026 | 6,100.00 | 6,590.00 | 6,100.00 | 6,295.00 | 6,295.00 | 0.32% | 84,176 |
| May 8, 2026 | 6,580.00 | 6,580.00 | 6,100.00 | 6,275.00 | 6,275.00 | -10.80% | 228,047 |
| May 7, 2026 | 7,190.00 | 7,330.00 | 6,900.00 | 7,035.00 | 7,035.00 | -6.88% | 60,456 |
| May 6, 2026 | 7,250.00 | 7,580.00 | 7,195.00 | 7,555.00 | 7,555.00 | 7.32% | 18,710 |
| May 5, 2026 | 6,915.00 | 7,135.00 | 6,790.00 | 7,040.00 | 7,040.00 | 0.43% | 83,837 |
| May 4, 2026 | 6,515.00 | 7,160.00 | 6,515.00 | 7,010.00 | 7,010.00 | 12.97% | 106,127 |
| Apr 30, 2026 | 6,425.00 | 6,475.00 | 6,140.00 | 6,205.00 | 6,205.00 | -1.35% | 107,473 |
| Apr 29, 2026 | 6,015.00 | 6,380.00 | 5,990.00 | 6,290.00 | 6,290.00 | 6.70% | 65,037 |
| Apr 28, 2026 | 5,900.00 | 6,170.00 | 5,845.00 | 5,895.00 | 5,895.00 | -5.91% | 14,838 |
| Apr 27, 2026 | 6,005.00 | 6,305.00 | 5,805.00 | 6,265.00 | 6,265.00 | 3.38% | 62,238 |
| Apr 24, 2026 | 6,430.00 | 6,435.00 | 5,865.00 | 6,060.00 | 6,060.00 | -5.68% | 167,162 |
| Apr 23, 2026 | 6,685.00 | 6,765.00 | 6,380.00 | 6,425.00 | 6,425.00 | -3.75% | 19,179 |
| Apr 22, 2026 | 6,460.00 | 6,815.00 | 6,385.00 | 6,675.00 | 6,675.00 | 7.14% | 99,379 |
| Apr 21, 2026 | 6,400.00 | 6,520.00 | 6,200.00 | 6,230.00 | 6,230.00 | -1.81% | 9,580 |