CoreWeave, Inc. (BCBA:CRWVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.940
-0.205 (-9.56%)
At close: Nov 2, 2026
BCBA:CRWVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.21 | 2.21 | 1.93 | 1.94 | 1.94 | -9.56% | 5,328 |
| Oct 30, 2026 | 2.25 | 2.25 | 2.09 | 2.15 | 2.15 | -10.44% | 8,444 |
| Oct 29, 2026 | 2.41 | 2.50 | 2.36 | 2.40 | 2.40 | -4.20% | 5,797 |
| Oct 28, 2026 | 2.35 | 2.50 | 2.33 | 2.50 | 2.50 | 6.84% | 9,621 |
| Oct 27, 2026 | 2.21 | 2.36 | 2.20 | 2.34 | 2.34 | 6.12% | 4,695 |
| Oct 26, 2026 | 2.12 | 2.29 | 2.05 | 2.21 | 2.21 | 2.80% | 4,799 |
| Oct 23, 2026 | 2.15 | 2.18 | 2.11 | 2.15 | 2.15 | -0.46% | 3,288 |
| Oct 22, 2026 | 2.32 | 2.35 | 2.15 | 2.16 | 2.16 | -11.32% | 16,489 |
| Oct 21, 2026 | 2.37 | 2.45 | 2.35 | 2.43 | 2.43 | -0.21% | 5,175 |
| Oct 20, 2026 | 2.33 | 2.52 | 2.27 | 2.44 | 2.44 | 1.25% | 18,836 |
| Oct 19, 2026 | 2.45 | 2.50 | 2.33 | 2.41 | 2.41 | 1.48% | 8,271 |
| Oct 16, 2026 | 2.60 | 2.63 | 2.36 | 2.37 | 2.37 | -13.03% | 19,519 |
| Oct 15, 2026 | 2.56 | 2.75 | 2.34 | 2.73 | 2.73 | 6.45% | 109,131 |
| Oct 14, 2026 | 3.05 | 3.06 | 2.53 | 2.56 | 2.56 | -14.95% | 41,863 |
| Oct 13, 2026 | 3.00 | 3.07 | 2.99 | 3.01 | 3.01 | -6.08% | 3,601 |
| Oct 9, 2026 | 3.21 | 3.23 | 3.16 | 3.21 | 3.21 | 1.42% | 4,745 |
| Oct 8, 2026 | 3.39 | 3.39 | 3.14 | 3.16 | 3.16 | -8.67% | 8,022 |
| Oct 7, 2026 | 3.62 | 3.62 | 3.40 | 3.46 | 3.46 | -3.89% | 4,120 |
| Oct 6, 2026 | 3.51 | 3.61 | 3.47 | 3.60 | 3.60 | 5.42% | 4,891 |
| Oct 5, 2026 | 3.41 | 3.42 | 3.39 | 3.42 | 3.42 | -2.43% | 977 |
| Oct 2, 2026 | 3.45 | 3.58 | 3.44 | 3.50 | 3.50 | 1.60% | 2,243 |
| Oct 1, 2026 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | -1.85% | 1,656 |
| Sep 30, 2026 | 3.36 | 3.51 | 3.36 | 3.51 | 3.51 | 5.72% | 464 |
| Sep 29, 2026 | 3.37 | 3.50 | 3.30 | 3.32 | 3.32 | - | 3,867 |
| Sep 28, 2026 | 3.30 | 3.32 | 3.23 | 3.32 | 3.32 | -2.21% | 1,109 |
| Sep 25, 2026 | 3.40 | 3.44 | 3.37 | 3.40 | 3.40 | -1.88% | 4,659 |
| Sep 24, 2026 | 3.35 | 3.52 | 3.35 | 3.46 | 3.46 | 2.82% | 3,672 |
| Sep 23, 2026 | 3.37 | 3.45 | 3.35 | 3.37 | 3.37 | 0.45% | 6,162 |
| Sep 22, 2026 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | 1.06% | 4,538 |
| Sep 21, 2026 | 3.15 | 3.37 | 3.15 | 3.32 | 3.32 | 5.24% | 2,251 |
| Sep 18, 2026 | 3.08 | 3.16 | 3.08 | 3.15 | 3.15 | 1.45% | 5,071 |
| Sep 17, 2026 | 3.19 | 3.19 | 3.04 | 3.11 | 3.11 | -2.51% | 4,987 |
| Sep 16, 2026 | 3.24 | 3.28 | 3.19 | 3.19 | 3.19 | 1.76% | 4,213 |
| Sep 15, 2026 | 3.26 | 3.26 | 3.13 | 3.13 | 3.13 | -3.54% | 3,045 |
| Sep 14, 2026 | 3.20 | 3.29 | 3.20 | 3.25 | 3.25 | -5.39% | 1,155 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.43 | 3.43 | 3.43 | -0.58% | 980 |
| Sep 10, 2026 | 3.47 | 3.54 | 3.44 | 3.45 | 3.45 | -6.76% | 3,335 |
| Sep 9, 2026 | 3.85 | 3.87 | 3.70 | 3.70 | 3.70 | -4.64% | 2,554 |
| Sep 8, 2026 | 3.50 | 4.01 | 3.50 | 3.88 | 3.88 | 11.49% | 11,837 |
| Sep 7, 2026 | 3.39 | 3.49 | 3.39 | 3.48 | 3.48 | 1.75% | 108 |
| Sep 4, 2026 | 3.26 | 3.42 | 3.26 | 3.42 | 3.42 | 4.11% | 1,254 |
| Sep 3, 2026 | 3.05 | 3.29 | 3.00 | 3.29 | 3.29 | 4.45% | 30,284 |
| Sep 2, 2026 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 0.80% | 613 |
| Sep 1, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -4.29% | 5,596 |
| Aug 31, 2026 | 3.23 | 3.27 | 3.19 | 3.26 | 3.26 | 1.24% | 2,207 |
| Aug 28, 2026 | 3.33 | 3.34 | 3.22 | 3.22 | 3.22 | -3.59% | 2,451 |
| Aug 27, 2026 | 3.46 | 3.47 | 3.34 | 3.34 | 3.34 | -1.76% | 690 |
| Aug 26, 2026 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | 0.89% | 1,050 |
| Aug 25, 2026 | 3.44 | 3.46 | 3.37 | 3.37 | 3.37 | 1.05% | 1,577 |
| Aug 24, 2026 | 3.33 | 3.36 | 3.20 | 3.34 | 3.34 | -2.06% | 1,604 |