CoreWeave, Inc. (BCBA:CRWVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.365
+0.015 (0.45%)
At close: Sep 23, 2026
BCBA:CRWVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.48 | 3.48 | 3.40 | 3.41 | 3.41 | -1.16% | 1,837 |
| Aug 20, 2026 | 3.59 | 3.59 | 3.44 | 3.45 | 3.45 | -1.29% | 2,805 |
| Aug 19, 2026 | 3.50 | 3.62 | 3.42 | 3.49 | 3.49 | -3.46% | 1,714 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.60 | 3.62 | 3.62 | -9.40% | 7,085 |
| 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 |