CoreWeave, Inc. (BCBA:CRWVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.990
-0.095 (-2.33%)
At close: Aug 14, 2026
BCBA:CRWVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.20 | 4.20 | 3.99 | 3.99 | 3.99 | -2.33% | 4,313 |
| Aug 13, 2026 | 4.15 | 4.45 | 4.08 | 4.09 | 4.09 | -1.45% | 27,687 |
| Aug 12, 2026 | 3.69 | 4.25 | 3.69 | 4.15 | 4.15 | 21.20% | 31,442 |
| Aug 11, 2026 | 3.39 | 3.48 | 3.35 | 3.42 | 3.42 | - | 5,100 |
| Aug 10, 2026 | 3.37 | 3.50 | 3.37 | 3.42 | 3.42 | -1.72% | 7,715 |
| Aug 7, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 2.35% | 2,230 |
| Aug 6, 2026 | 3.30 | 3.46 | 3.30 | 3.40 | 3.40 | -1.73% | 1,951 |
| Aug 5, 2026 | 3.49 | 3.69 | 3.46 | 3.46 | 3.46 | -1.70% | 1,606 |
| Aug 4, 2026 | 3.40 | 3.69 | 3.40 | 3.52 | 3.52 | 6.34% | 5,049 |
| Aug 3, 2026 | 2.80 | 3.32 | 2.80 | 3.31 | 3.31 | 16.14% | 13,096 |
| Jul 31, 2026 | 2.85 | 2.94 | 2.73 | 2.85 | 2.85 | - | 1,924 |
| Jul 30, 2026 | 2.79 | 2.90 | 2.73 | 2.85 | 2.85 | 20.76% | 699 |
| Jul 29, 2026 | 2.50 | 2.50 | 2.35 | 2.36 | 2.36 | -9.23% | 21,423 |
| Jul 28, 2026 | 2.68 | 2.83 | 2.53 | 2.60 | 2.60 | -6.31% | 1,960 |
| Jul 27, 2026 | 2.80 | 2.91 | 2.72 | 2.78 | 2.78 | -0.89% | 761 |
| Jul 24, 2026 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | -10.54% | 1,876 |
| Jul 23, 2026 | 3.25 | 3.30 | 3.13 | 3.13 | 3.13 | -3.69% | 1,035 |
| Jul 22, 2026 | 3.16 | 3.26 | 3.16 | 3.25 | 3.25 | 7.97% | 1,836 |
| Jul 21, 2026 | 2.93 | 3.15 | 2.93 | 3.01 | 3.01 | 2.73% | 75 |
| Jul 20, 2026 | 2.96 | 3.11 | 2.93 | 2.93 | 2.93 | 2.63% | 5,309 |
| Jul 17, 2026 | 2.71 | 2.86 | 2.66 | 2.86 | 2.86 | 0.35% | 6,578 |
| Jul 16, 2026 | 2.81 | 2.92 | 2.76 | 2.85 | 2.85 | -3.56% | 2,148 |
| Jul 15, 2026 | 2.95 | 3.00 | 2.80 | 2.95 | 2.95 | -3.59% | 9,278 |
| Jul 14, 2026 | 3.35 | 3.35 | 3.00 | 3.06 | 3.06 | -4.38% | 1,974 |
| Jul 13, 2026 | 3.30 | 3.46 | 3.19 | 3.20 | 3.20 | -6.43% | 2,575 |
| Jul 10, 2026 | 3.39 | 3.48 | 3.36 | 3.42 | 3.42 | -0.29% | 2,407 |
| Jul 8, 2026 | 3.19 | 3.43 | 3.19 | 3.43 | 3.43 | 9.06% | 3,931 |
| Jul 7, 2026 | 3.33 | 3.33 | 3.02 | 3.15 | 3.15 | -5.56% | 852 |
| Jul 6, 2026 | 3.05 | 3.33 | 3.05 | 3.33 | 3.33 | 8.82% | 2,151 |
| Jul 3, 2026 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -0.65% | 71 |
| Jul 2, 2026 | 3.30 | 3.42 | 3.08 | 3.08 | 3.08 | -6.38% | 3,629 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.27 | 3.29 | 3.29 | -14.43% | 9,105 |
| Jun 30, 2026 | 3.74 | 3.89 | 3.74 | 3.85 | 3.85 | 1.32% | 8,252 |
| Jun 29, 2026 | 3.75 | 3.80 | 3.50 | 3.80 | 3.80 | 3.97% | 1,654 |
| Jun 26, 2026 | 3.90 | 3.90 | 3.60 | 3.65 | 3.65 | -4.82% | 758 |
| Jun 25, 2026 | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | 2.27% | 5,517 |
| Jun 24, 2026 | 3.83 | 4.04 | 3.75 | 3.75 | 3.75 | -5.90% | 3,385 |
| Jun 23, 2026 | 3.96 | 4.22 | 3.96 | 3.99 | 3.99 | -4.55% | 5,826 |
| Jun 22, 2026 | 4.40 | 4.40 | 4.10 | 4.18 | 4.18 | -3.91% | 11,953 |
| Jun 19, 2026 | 4.52 | 4.52 | 4.35 | 4.35 | 4.35 | -3.23% | 140 |
| Jun 18, 2026 | 4.50 | 4.54 | 4.40 | 4.49 | 4.49 | 1.93% | 563 |
| Jun 17, 2026 | 4.60 | 4.65 | 4.38 | 4.41 | 4.41 | 2.32% | 4,065 |
| Jun 16, 2026 | 4.12 | 4.57 | 4.12 | 4.31 | 4.31 | 10.81% | 2,772 |
| Jun 12, 2026 | 3.78 | 4.11 | 3.65 | 3.89 | 3.89 | 2.78% | 26,193 |
| Jun 11, 2026 | 3.51 | 3.78 | 3.50 | 3.78 | 3.78 | 2.16% | 1,832 |
| Jun 10, 2026 | 3.85 | 3.90 | 3.66 | 3.70 | 3.70 | -2.63% | 338 |
| Jun 9, 2026 | 4.18 | 4.18 | 3.61 | 3.80 | 3.80 | -2.56% | 3,542 |
| Jun 8, 2026 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -2.01% | 3,486 |
| Jun 5, 2026 | 3.90 | 4.07 | 3.60 | 3.98 | 3.98 | -4.21% | 3,668 |
| Jun 4, 2026 | 4.34 | 4.34 | 3.99 | 4.16 | 4.16 | -4.26% | 2,569 |