CoreWeave, Inc. (BCBA:CRWVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.105
-0.070 (-1.68%)
Last updated: Jun 23, 2026, 1:47 PM BRT
BCBA:CRWVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4.65 | 4.65 | 4.22 | 4.34 | 4.34 | -6.47% | 2,108 |
| Jun 2, 2026 | 4.76 | 5.09 | 4.58 | 4.64 | 4.64 | -2.42% | 5,491 |
| Jun 1, 2026 | 4.59 | 4.95 | 4.40 | 4.76 | 4.76 | 11.88% | 11,821 |
| May 29, 2026 | 4.05 | 4.25 | 3.92 | 4.25 | 4.25 | 0.83% | 4,039 |
| May 28, 2026 | 4.10 | 4.30 | 3.96 | 4.22 | 4.22 | 1.08% | 3,793 |
| May 27, 2026 | 3.90 | 4.26 | 3.84 | 4.17 | 4.17 | -1.42% | 5,296 |
| May 26, 2026 | 4.01 | 4.23 | 4.01 | 4.23 | 4.23 | 4.70% | 3,208 |
| May 22, 2026 | 4.25 | 4.25 | 4.00 | 4.04 | 4.04 | -2.65% | 7,769 |
| May 21, 2026 | 3.96 | 4.23 | 3.96 | 4.15 | 4.15 | 6.27% | 3,916 |
| May 20, 2026 | 3.98 | 3.99 | 3.90 | 3.91 | 3.91 | 1.17% | 2,837 |
| May 19, 2026 | 3.80 | 3.96 | 3.70 | 3.86 | 3.86 | -1.53% | 2,522 |
| May 18, 2026 | 4.12 | 4.12 | 3.82 | 3.92 | 3.92 | -4.85% | 1,008 |
| May 15, 2026 | 4.32 | 4.32 | 4.10 | 4.12 | 4.12 | -6.04% | 788 |
| May 14, 2026 | 4.46 | 4.60 | 4.37 | 4.39 | 4.39 | -1.02% | 4,371 |
| May 13, 2026 | 4.23 | 4.49 | 4.22 | 4.43 | 4.43 | 10.06% | 3,817 |
| May 12, 2026 | 4.34 | 4.34 | 3.90 | 4.03 | 4.03 | -9.55% | 5,945 |
| May 11, 2026 | 4.31 | 4.62 | 4.31 | 4.45 | 4.45 | 2.18% | 5,085 |
| May 8, 2026 | 4.60 | 4.60 | 4.28 | 4.36 | 4.36 | -10.76% | 3,589 |
| May 7, 2026 | 5.25 | 5.28 | 4.88 | 4.88 | 4.88 | -3.75% | 417 |
| May 6, 2026 | 5.02 | 5.31 | 5.02 | 5.07 | 5.07 | 0.40% | 411 |
| May 5, 2026 | 4.81 | 5.08 | 4.81 | 5.05 | 5.05 | 2.33% | 3,949 |
| May 4, 2026 | 4.88 | 5.03 | 4.70 | 4.94 | 4.94 | 13.84% | 951 |
| Apr 30, 2026 | 4.40 | 4.40 | 4.32 | 4.34 | 4.34 | -1.70% | 476 |
| Apr 29, 2026 | 4.27 | 4.42 | 4.22 | 4.41 | 4.41 | 5.38% | 5,456 |
| Apr 28, 2026 | 4.06 | 4.19 | 4.02 | 4.19 | 4.19 | -1.06% | 1,905 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.17 | 4.23 | 4.23 | -4.84% | 302 |
| Apr 24, 2026 | 4.45 | 4.45 | 4.03 | 4.45 | 4.45 | -1.66% | 2,398 |
| Apr 23, 2026 | 4.66 | 4.66 | 4.51 | 4.52 | 4.52 | -7.66% | 1,618 |
| Apr 22, 2026 | 4.40 | 4.95 | 4.40 | 4.90 | 4.90 | 11.38% | 794 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | -0.34% | 1,289 |
| Apr 20, 2026 | 4.46 | 4.46 | 4.17 | 4.41 | 4.41 | - | 427 |
| Apr 17, 2026 | 4.38 | 4.59 | 4.38 | 4.41 | 4.41 | -2.00% | 824 |
| Apr 16, 2026 | 4.34 | 4.57 | 4.34 | 4.50 | 4.50 | 0.56% | 99 |
| Apr 15, 2026 | 4.60 | 4.76 | 4.39 | 4.48 | 4.48 | -3.76% | 402 |
| Apr 14, 2026 | 4.50 | 4.65 | 4.45 | 4.65 | 4.65 | 9.41% | 945 |
| Apr 13, 2026 | 4.21 | 4.46 | 4.17 | 4.25 | 4.25 | 4.29% | 3,873 |
| Apr 10, 2026 | 3.65 | 4.20 | 3.65 | 4.08 | 4.08 | 16.93% | 4,509 |
| Apr 9, 2026 | 3.48 | 3.52 | 3.37 | 3.49 | 3.49 | 5.13% | 1,081 |