CoreWeave, Inc. (BCBA:CRWV)
Argentina · Delayed Price · Currency is ARS 5,780.00
-100.00 (-1.70%)
At close: May 22, 2026
BCBA:CRWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6,145.00 | 6,400.00 | 5,975.00 | 6,345.00 | 6,345.00 | 0.79% | 40,523 |
| Apr 17, 2026 | 6,395.00 | 6,460.00 | 6,220.00 | 6,295.00 | 6,295.00 | -1.79% | 51,472 |
| Apr 16, 2026 | 6,480.00 | 6,485.00 | 6,160.00 | 6,410.00 | 6,410.00 | 0.23% | 33,204 |
| Apr 15, 2026 | 6,495.00 | 6,570.00 | 6,210.00 | 6,395.00 | 6,395.00 | -0.16% | 43,556 |
| Apr 14, 2026 | 6,090.00 | 6,450.00 | 6,090.00 | 6,405.00 | 6,405.00 | 6.84% | 147,460 |
| Apr 13, 2026 | 5,670.00 | 6,190.00 | 5,670.00 | 5,995.00 | 5,995.00 | 7.92% | 106,414 |
| Apr 10, 2026 | 5,100.00 | 5,785.00 | 5,100.00 | 5,555.00 | 5,555.00 | 10.33% | 80,415 |
| Apr 9, 2026 | 4,955.00 | 5,195.00 | 4,647.50 | 5,035.00 | 5,035.00 | 3.44% | 74,940 |
| Apr 8, 2026 | 5,000.00 | 5,005.00 | 4,807.50 | 4,867.50 | 4,867.50 | 4.01% | 51,527 |
| Apr 7, 2026 | 4,420.00 | 4,692.50 | 4,417.50 | 4,680.00 | 4,680.00 | 5.64% | 40,799 |
| Apr 6, 2026 | 4,405.00 | 4,510.00 | 4,362.50 | 4,430.00 | 4,430.00 | 3.26% | 5,076 |
| Apr 1, 2026 | 4,365.00 | 4,395.00 | 4,217.50 | 4,290.00 | 4,290.00 | 1.78% | 10,973 |
| Mar 31, 2026 | 3,932.50 | 4,230.00 | 3,932.50 | 4,215.00 | 4,215.00 | 12.47% | 31,652 |
| Mar 30, 2026 | 4,072.50 | 4,072.50 | 3,682.50 | 3,747.50 | 3,747.50 | -8.09% | 12,846 |
| Mar 27, 2026 | 4,285.00 | 4,285.00 | 3,970.00 | 4,077.50 | 4,077.50 | -4.90% | 62,192 |
| Mar 26, 2026 | 4,652.50 | 4,697.50 | 4,282.50 | 4,287.50 | 4,287.50 | -9.02% | 28,403 |
| Mar 25, 2026 | 4,615.00 | 4,770.00 | 4,580.00 | 4,712.50 | 4,712.50 | 6.02% | 41,530 |
| Mar 23, 2026 | 4,427.50 | 4,610.00 | 4,342.50 | 4,445.00 | 4,445.00 | 2.36% | 52,487 |
| Mar 20, 2026 | 4,305.00 | 4,520.00 | 4,220.00 | 4,342.50 | 4,342.50 | -1.14% | 91,852 |
| Mar 19, 2026 | 4,355.00 | 4,427.50 | 4,330.00 | 4,392.50 | 4,392.50 | -2.71% | 23,331 |
| Mar 18, 2026 | 4,470.00 | 4,630.00 | 4,470.00 | 4,515.00 | 4,515.00 | 1.23% | 13,473 |
| Mar 17, 2026 | 4,565.00 | 4,605.00 | 4,425.00 | 4,460.00 | 4,460.00 | -4.50% | 14,738 |
| Mar 16, 2026 | 4,600.00 | 4,745.00 | 4,437.50 | 4,670.00 | 4,670.00 | 6.20% | 150,357 |
| Mar 13, 2026 | 4,405.00 | 4,540.00 | 4,307.50 | 4,397.50 | 4,397.50 | 2.63% | 32,866 |
| Mar 12, 2026 | 4,355.00 | 4,452.50 | 4,275.00 | 4,285.00 | 4,285.00 | -2.39% | 13,372 |
| Mar 11, 2026 | 4,260.00 | 4,465.00 | 4,260.00 | 4,390.00 | 4,390.00 | 7.86% | 102,019 |
| Mar 10, 2026 | 4,067.50 | 4,120.00 | 4,015.00 | 4,070.00 | 4,070.00 | 0.49% | 10,095 |