CoreWeave, Inc. (BIT:1CRWV)
Italy · Delayed Price · Currency is EUR 76.63
+0.63 (0.83%)
At close: Sep 25, 2026
BIT:1CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 80.20 | 80.72 | 76.51 | 76.63 | 76.63 | 0.83% | 2,167 |
| Sep 24, 2026 | 75.34 | 79.01 | 74.16 | 76.00 | 76.00 | -2.86% | 1,330 |
| Sep 23, 2026 | 76.76 | 78.32 | 75.63 | 78.24 | 78.24 | 3.97% | 1,826 |
| Sep 22, 2026 | 73.45 | 77.56 | 72.62 | 75.25 | 75.25 | 1.20% | 4,204 |
| Sep 21, 2026 | 72.16 | 74.54 | 71.39 | 74.36 | 74.36 | 6.62% | 2,808 |
| Sep 18, 2026 | 71.03 | 71.20 | 69.50 | 69.74 | 69.74 | 0.30% | 6,018 |
| Sep 17, 2026 | 75.80 | 78.20 | 68.50 | 69.53 | 69.53 | -5.31% | 8,667 |
| Sep 16, 2026 | 70.99 | 73.49 | 70.85 | 73.43 | 73.43 | 2.89% | 1,211 |
| Sep 15, 2026 | 71.66 | 72.37 | 71.00 | 71.37 | 71.37 | -2.87% | 236 |
| Sep 14, 2026 | 73.12 | 74.01 | 70.14 | 73.48 | 73.48 | -6.06% | 3,847 |
| Sep 11, 2026 | 78.52 | 80.16 | 77.72 | 78.22 | 78.22 | -0.66% | 3,323 |
| Sep 10, 2026 | 79.23 | 79.61 | 77.41 | 78.74 | 78.74 | -4.94% | 1,274 |
| Sep 9, 2026 | 85.87 | 86.08 | 83.10 | 82.83 | 82.83 | -5.89% | 2,254 |
| Sep 8, 2026 | 77.64 | 88.01 | 77.64 | 88.01 | 88.01 | 15.12% | 3,541 |
| Sep 7, 2026 | 77.50 | 78.00 | 77.00 | 76.45 | 76.45 | 1.97% | 240 |
| Sep 4, 2026 | 72.90 | 75.00 | 72.90 | 74.97 | 74.97 | 4.91% | 1,045 |
| Sep 3, 2026 | 69.71 | 71.60 | 68.68 | 71.46 | 71.46 | 3.00% | 942 |
| Sep 2, 2026 | 69.59 | 69.86 | 68.92 | 69.38 | 69.38 | -2.23% | 1,050 |
| Sep 1, 2026 | 72.06 | 72.06 | 70.10 | 70.96 | 70.96 | -1.46% | 377 |
| Aug 31, 2026 | 72.19 | 72.19 | 71.26 | 72.01 | 72.01 | -2.50% | 318 |
| Aug 28, 2026 | 73.92 | 74.91 | 73.00 | 73.86 | 73.86 | -2.22% | 392 |
| Aug 27, 2026 | 78.75 | 80.00 | 74.91 | 75.54 | 75.54 | 0.87% | 3,323 |
| Aug 26, 2026 | 75.77 | 75.77 | 74.68 | 74.89 | 74.89 | -0.95% | 233 |
| Aug 25, 2026 | 75.51 | 76.78 | 75.10 | 75.61 | 75.61 | 3.50% | 1,221 |
| Aug 24, 2026 | 73.45 | 73.95 | 71.89 | 73.05 | 73.05 | -4.85% | 1,585 |
| Aug 21, 2026 | 78.00 | 78.87 | 75.32 | 76.77 | 76.77 | -0.88% | 937 |
| Aug 20, 2026 | 78.81 | 79.18 | 76.44 | 77.45 | 77.45 | -2.69% | 1,418 |
| Aug 19, 2026 | 79.49 | 80.45 | 76.53 | 79.59 | 79.59 | -5.30% | 1,922 |
| Aug 18, 2026 | 89.22 | 89.39 | 83.40 | 84.04 | 84.04 | -8.02% | 783 |
| Aug 17, 2026 | 91.99 | 94.05 | 87.65 | 91.37 | 91.37 | 0.84% | 671 |
| Aug 14, 2026 | 92.21 | 93.67 | 90.80 | 90.61 | 90.61 | -5.07% | 1,375 |
| Aug 13, 2026 | 92.06 | 101.50 | 89.68 | 95.45 | 95.45 | 3.68% | 2,392 |
| Aug 12, 2026 | 90.46 | 96.40 | 89.94 | 92.06 | 92.06 | 19.31% | 12,314 |
| Aug 11, 2026 | 76.09 | 80.79 | 75.74 | 77.16 | 77.16 | -0.35% | 1,219 |
| Aug 10, 2026 | 79.66 | 79.80 | 77.58 | 77.43 | 77.43 | -0.18% | 678 |
| Aug 7, 2026 | 74.80 | 77.75 | 74.80 | 77.57 | 77.57 | 1.23% | 889 |
| Aug 6, 2026 | 76.38 | 76.99 | 74.00 | 76.63 | 76.63 | -4.10% | 2,989 |
| Aug 5, 2026 | 79.51 | 81.00 | 77.54 | 79.91 | 79.91 | 0.97% | 904 |
| Aug 4, 2026 | 75.74 | 79.21 | 73.60 | 79.14 | 79.14 | 10.75% | 2,216 |
| Aug 3, 2026 | 63.72 | 70.00 | 61.00 | 71.46 | 71.46 | 15.22% | 1,574 |
| Jul 31, 2026 | 67.15 | 68.97 | 61.35 | 62.02 | 62.02 | -4.66% | 763 |
| Jul 30, 2026 | 53.39 | 65.05 | 53.30 | 65.05 | 65.05 | 19.01% | 2,535 |
| Jul 29, 2026 | 58.87 | 60.03 | 54.66 | 54.66 | 54.66 | -6.44% | 1,216 |
| Jul 28, 2026 | 61.06 | 61.82 | 57.20 | 58.42 | 58.42 | -5.83% | 1,317 |
| Jul 27, 2026 | 65.19 | 65.77 | 61.83 | 62.04 | 62.04 | -5.80% | 1,192 |
| Jul 24, 2026 | 70.03 | 71.26 | 65.50 | 65.86 | 65.86 | -8.31% | 743 |
| Jul 23, 2026 | 74.16 | 74.87 | 71.20 | 71.83 | 71.83 | -1.78% | 416 |
| Jul 22, 2026 | 70.41 | 74.49 | 68.77 | 73.13 | 73.13 | 7.13% | 995 |
| Jul 21, 2026 | 66.31 | 68.41 | 66.12 | 68.26 | 68.26 | 2.45% | 557 |
| Jul 20, 2026 | 64.60 | 68.50 | 64.60 | 66.63 | 66.63 | 4.37% | 621 |