CoreWeave, Inc. (BKK:CRWV03)
Thailand · Delayed Price · Currency is THB 2.520
-0.220 (-8.03%)
At close: Jul 27, 2026
BKK:CRWV03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2.50 | 2.52 | 2.48 | 2.50 | - | -8.76% | 301,611 |
| Jul 24, 2026 | 2.86 | 2.88 | 2.68 | 2.74 | 2.74 | -4.86% | 1,685,954 |
| Jul 23, 2026 | 2.70 | 2.90 | 2.68 | 2.88 | 2.88 | 6.67% | 1,871,259 |
| Jul 22, 2026 | 2.74 | 2.76 | 2.54 | 2.70 | 2.70 | 4.65% | 1,355,658 |
| Jul 21, 2026 | 2.52 | 2.68 | 2.48 | 2.58 | 2.58 | 3.20% | 1,114,998 |
| Jul 20, 2026 | 2.38 | 2.54 | 2.32 | 2.50 | 2.50 | 5.04% | 909,448 |
| Jul 17, 2026 | 2.56 | 2.56 | 2.32 | 2.38 | 2.38 | -7.03% | 7,570,589 |
| Jul 16, 2026 | 2.72 | 2.72 | 2.52 | 2.56 | 2.56 | -5.88% | 1,908,964 |
| Jul 15, 2026 | 2.70 | 2.88 | 2.66 | 2.72 | 2.72 | -4.23% | 2,857,891 |
| Jul 14, 2026 | 2.78 | 2.98 | 2.74 | 2.84 | 2.84 | -2.07% | 2,063,094 |
| Jul 13, 2026 | 2.92 | 3.02 | 2.86 | 2.90 | 2.90 | -2.68% | 718,439 |
| Jul 10, 2026 | 3.02 | 3.16 | 2.96 | 2.98 | 2.98 | -1.97% | 1,337,006 |
| Jul 9, 2026 | 2.72 | 3.04 | 2.72 | 3.04 | 3.04 | 14.29% | 2,651,595 |
| Jul 8, 2026 | 2.80 | 2.86 | 2.66 | 2.66 | 2.66 | -6.99% | 1,639,498 |
| Jul 7, 2026 | 2.80 | 2.92 | 2.78 | 2.86 | 2.86 | 2.14% | 1,054,473 |
| Jul 6, 2026 | 2.74 | 2.80 | 2.74 | 2.80 | 2.80 | 2.94% | 326,632 |
| Jul 3, 2026 | 2.84 | 2.92 | 2.68 | 2.72 | 2.72 | -2.86% | 1,627,527 |
| Jul 2, 2026 | 3.32 | 3.32 | 2.78 | 2.80 | 2.80 | -16.17% | 6,531,995 |
| Jul 1, 2026 | 3.22 | 3.36 | 3.16 | 3.34 | 3.34 | 4.37% | 2,819,357 |
| Jun 30, 2026 | 3.30 | 3.30 | 2.98 | 3.20 | 3.20 | -3.61% | 2,425,187 |
| Jun 29, 2026 | 3.22 | 3.34 | 3.14 | 3.32 | 3.32 | 2.47% | 865,066 |
| Jun 26, 2026 | 3.22 | 3.56 | 3.20 | 3.24 | 3.24 | -7.43% | 1,506,158 |
| Jun 25, 2026 | 3.46 | 3.56 | 3.30 | 3.50 | 3.50 | -1.69% | 2,856,441 |
| Jun 24, 2026 | 3.50 | 3.72 | 3.40 | 3.56 | 3.56 | 1.14% | 2,624,000 |
| Jun 23, 2026 | 3.58 | 3.94 | 3.44 | 3.52 | 3.52 | -9.74% | 4,390,982 |
| Jun 22, 2026 | 3.82 | 3.90 | 3.76 | 3.90 | 3.90 | 3.72% | 275,864 |
| Jun 19, 2026 | 3.92 | 3.94 | 3.76 | 3.76 | 3.76 | -4.08% | 2,051,181 |
| Jun 18, 2026 | 3.82 | 3.96 | 3.80 | 3.92 | 3.92 | 2.62% | 3,304,444 |
| Jun 17, 2026 | 3.52 | 3.92 | 3.48 | 3.82 | 3.82 | 9.14% | 4,568,449 |
| Jun 16, 2026 | 3.52 | 3.52 | 3.52 | 3.50 | 3.50 | - | 13,830 |
| Jun 15, 2026 | 3.44 | 3.50 | 3.20 | 3.50 | 3.50 | 6.71% | 2,657,008 |
| Jun 12, 2026 | 3.16 | 3.38 | 3.02 | 3.28 | 3.28 | 3.80% | 1,566,570 |
| Jun 11, 2026 | 3.14 | 3.28 | 3.06 | 3.16 | 3.16 | -0.63% | 2,047,370 |
| Jun 10, 2026 | 3.48 | 3.48 | 3.08 | 3.18 | 3.18 | -9.14% | 1,766,151 |
| Jun 9, 2026 | 3.34 | 3.50 | 3.24 | 3.50 | 3.50 | 5.42% | 923,734 |
| Jun 8, 2026 | 3.46 | 3.46 | 3.14 | 3.32 | 3.32 | -4.60% | 3,646,933 |
| Jun 5, 2026 | 3.48 | 3.60 | 3.44 | 3.48 | 3.48 | - | 2,262,567 |
| Jun 4, 2026 | 4.24 | 4.34 | 3.46 | 3.48 | 3.48 | -17.54% | 6,881,075 |
| Jun 2, 2026 | 3.54 | 4.26 | 3.34 | 4.22 | 4.22 | 18.54% | 5,344,652 |
| May 29, 2026 | 3.48 | 3.60 | 3.42 | 3.56 | 3.56 | 1.71% | 1,945,793 |
| May 28, 2026 | 3.50 | 3.50 | 3.26 | 3.50 | 3.50 | - | 3,081,279 |
| May 27, 2026 | 3.56 | 3.58 | 3.42 | 3.50 | 3.50 | -0.57% | 2,664,159 |
| May 26, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | - | 526,321 |
| May 25, 2026 | 3.56 | 3.60 | 3.44 | 3.52 | 3.52 | -2.22% | 1,622,633 |
| May 22, 2026 | 3.44 | 3.66 | 3.40 | 3.60 | 3.60 | 4.05% | 4,694,309 |
| May 21, 2026 | 3.34 | 3.46 | 3.22 | 3.46 | 3.46 | 3.59% | 1,012,585 |
| May 20, 2026 | 3.26 | 3.36 | 3.12 | 3.34 | 3.34 | 1.83% | 1,115,888 |
| May 19, 2026 | 3.52 | 3.56 | 3.22 | 3.28 | 3.28 | -8.38% | 2,403,477 |
| May 18, 2026 | 3.62 | 3.62 | 3.48 | 3.58 | 3.58 | -1.10% | 2,380,700 |
| May 15, 2026 | 3.60 | 3.82 | 3.58 | 3.62 | 3.62 | 1.69% | 4,679,504 |