CoreWeave, Inc. (BCBA:CRWV)
Argentina · Delayed Price · Currency is ARS 3,050.00
-297.50 (-8.89%)
At close: Nov 2, 2026
BCBA:CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,410.00 | 3,500.00 | 3,022.50 | 3,050.00 | 3,050.00 | -8.89% | 84,659 |
| Oct 30, 2026 | 3,515.00 | 3,515.00 | 3,275.00 | 3,347.50 | 3,347.50 | -9.47% | 233,069 |
| Oct 29, 2026 | 3,780.00 | 3,932.50 | 3,690.00 | 3,697.50 | 3,697.50 | -5.13% | 255,687 |
| Oct 28, 2026 | 3,640.00 | 3,922.50 | 3,580.00 | 3,897.50 | 3,897.50 | 7.22% | 261,847 |
| Oct 27, 2026 | 3,560.00 | 3,667.50 | 3,495.00 | 3,635.00 | 3,635.00 | 5.98% | 97,123 |
| Oct 26, 2026 | 3,240.00 | 3,570.00 | 3,190.00 | 3,430.00 | 3,430.00 | 3.24% | 226,543 |
| Oct 23, 2026 | 3,380.00 | 3,422.50 | 3,297.50 | 3,322.50 | 3,322.50 | -0.75% | 175,739 |
| Oct 22, 2026 | 3,572.50 | 3,640.00 | 3,330.00 | 3,347.50 | 3,347.50 | -10.61% | 245,552 |
| Oct 21, 2026 | 3,840.00 | 3,857.50 | 3,575.00 | 3,745.00 | 3,745.00 | - | 340,520 |
| Oct 20, 2026 | 3,585.00 | 3,875.00 | 3,445.00 | 3,745.00 | 3,745.00 | 0.74% | 696,194 |
| Oct 19, 2026 | 3,867.50 | 3,867.50 | 3,577.50 | 3,717.50 | 3,717.50 | 1.09% | 1,104,519 |
| Oct 16, 2026 | 3,950.00 | 3,950.00 | 3,610.00 | 3,677.50 | 3,677.50 | -11.86% | 579,650 |
| Oct 15, 2026 | 3,955.00 | 4,185.00 | 3,582.50 | 4,172.50 | 4,172.50 | 5.50% | 733,343 |
| Oct 14, 2026 | 4,600.00 | 4,600.00 | 3,870.00 | 3,955.00 | 3,955.00 | -15.04% | 459,580 |
| Oct 13, 2026 | 4,590.00 | 4,712.50 | 4,570.00 | 4,655.00 | 4,655.00 | -5.34% | 59,979 |
| Oct 9, 2026 | 4,990.00 | 4,990.00 | 4,857.50 | 4,917.50 | 4,917.50 | 0.87% | 126,410 |
| Oct 8, 2026 | 5,200.00 | 5,200.00 | 4,812.50 | 4,875.00 | 4,875.00 | -7.93% | 170,845 |
| Oct 7, 2026 | 5,375.00 | 5,395.00 | 5,220.00 | 5,295.00 | 5,295.00 | -3.38% | 14,846 |
| Oct 6, 2026 | 5,335.00 | 5,550.00 | 5,305.00 | 5,480.00 | 5,480.00 | 5.38% | 81,942 |
| Oct 5, 2026 | 5,360.00 | 5,360.00 | 5,175.00 | 5,200.00 | 5,200.00 | -3.35% | 100,242 |
| Oct 2, 2026 | 5,445.00 | 5,550.00 | 5,335.00 | 5,380.00 | 5,380.00 | 1.13% | 45,248 |
| Oct 1, 2026 | 5,250.00 | 5,350.00 | 5,070.00 | 5,320.00 | 5,320.00 | 2.11% | 36,845 |
| Sep 30, 2026 | 5,285.00 | 5,365.00 | 5,165.00 | 5,210.00 | 5,210.00 | 1.17% | 74,866 |
| Sep 29, 2026 | 5,180.00 | 5,400.00 | 5,105.00 | 5,150.00 | 5,150.00 | 0.78% | 55,515 |
| Sep 28, 2026 | 5,275.00 | 5,305.00 | 5,010.00 | 5,110.00 | 5,110.00 | -2.48% | 33,418 |
| Sep 25, 2026 | 5,450.00 | 5,450.00 | 5,215.00 | 5,240.00 | 5,240.00 | -2.96% | 44,320 |
| Sep 24, 2026 | 5,345.00 | 5,430.00 | 5,120.00 | 5,400.00 | 5,400.00 | 3.55% | 121,585 |
| 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 |