CoreWeave, Inc. (BKK:CRWV03)
Thailand · Delayed Price · Currency is THB 2.060
-0.520 (-20.16%)
At close: Oct 15, 2026
BKK:CRWV03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.54 | 2.54 | 2.06 | 2.06 | 2.06 | -20.16% | 5,147,648 |
| Oct 14, 2026 | 2.66 | 2.74 | 2.58 | 2.58 | 2.58 | -6.52% | 3,570,372 |
| Oct 12, 2026 | 2.80 | 2.84 | 2.76 | 2.76 | 2.76 | -1.43% | 755,125 |
| Oct 9, 2026 | 2.92 | 2.94 | 2.74 | 2.80 | 2.80 | -4.76% | 1,110,013 |
| Oct 8, 2026 | 3.04 | 3.06 | 2.92 | 2.94 | 2.94 | -3.29% | 1,912,768 |
| Oct 7, 2026 | 3.08 | 3.12 | 2.98 | 3.04 | 3.04 | 2.70% | 1,500,155 |
| Oct 6, 2026 | 2.96 | 3.06 | 2.94 | 2.96 | 2.96 | -2.63% | 508,830 |
| Oct 5, 2026 | 3.02 | 3.10 | 3.00 | 3.04 | 3.04 | 1.33% | 1,328,395 |
| Oct 2, 2026 | 2.98 | 3.00 | 2.86 | 3.00 | 3.00 | 1.35% | 1,728,101 |
| Oct 1, 2026 | 2.94 | 3.02 | 2.88 | 2.96 | 2.96 | 2.07% | 1,452,586 |
| Sep 30, 2026 | 2.88 | 3.04 | 2.88 | 2.90 | 2.90 | 0.69% | 722,739 |
| Sep 29, 2026 | 2.86 | 2.94 | 2.82 | 2.88 | 2.88 | 0.70% | 643,573 |
| Sep 28, 2026 | 2.90 | 3.08 | 2.86 | 2.86 | 2.86 | -6.54% | 738,229 |
| Sep 25, 2026 | 3.04 | 3.08 | 2.88 | 3.06 | 3.06 | 7.75% | 1,949,057 |
| Sep 24, 2026 | 2.92 | 3.02 | 2.84 | 2.84 | 2.84 | -2.07% | 1,213,427 |
| Sep 23, 2026 | 2.90 | 2.96 | 2.82 | 2.90 | 2.90 | 3.57% | 892,133 |
| Sep 22, 2026 | 2.86 | 2.90 | 2.72 | 2.80 | 2.80 | 1.45% | 2,348,067 |
| Sep 21, 2026 | 2.74 | 2.78 | 2.66 | 2.76 | 2.76 | 1.47% | 2,568,307 |
| Sep 18, 2026 | 2.78 | 2.78 | 2.62 | 2.72 | 2.72 | -6.85% | 4,996,980 |
| Sep 17, 2026 | 2.88 | 2.98 | 2.74 | 2.92 | 2.92 | 5.80% | 823,850 |
| Sep 16, 2026 | 2.78 | 2.80 | 2.70 | 2.76 | 2.76 | -0.72% | 519,249 |
| Sep 15, 2026 | 2.74 | 2.86 | 2.70 | 2.78 | 2.78 | 0.72% | 746,835 |
| Sep 14, 2026 | 2.86 | 3.10 | 2.76 | 2.76 | 2.76 | -8.61% | 793,586 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 4,600 |
| Sep 10, 2026 | 3.06 | 3.30 | 3.04 | 3.04 | 3.04 | -7.88% | 1,075,962 |
| Sep 9, 2026 | 3.00 | 3.42 | 3.00 | 3.30 | 3.30 | 10.74% | 2,903,238 |
| Sep 8, 2026 | 2.88 | 3.02 | 2.88 | 2.98 | 2.98 | 3.47% | 441,491 |
| Sep 7, 2026 | 2.98 | 2.98 | 2.80 | 2.88 | 2.88 | 2.13% | 619,391 |
| Sep 4, 2026 | 2.66 | 2.82 | 2.60 | 2.82 | 2.82 | 6.02% | 589,206 |
| Sep 3, 2026 | 2.70 | 2.74 | 2.64 | 2.66 | 2.66 | -1.48% | 745,153 |
| Sep 2, 2026 | 2.72 | 2.76 | 2.68 | 2.70 | 2.70 | -2.17% | 673,802 |
| Sep 1, 2026 | 2.78 | 2.84 | 2.74 | 2.76 | 2.76 | - | 309,280 |
| Aug 31, 2026 | 2.84 | 2.90 | 2.74 | 2.76 | 2.76 | -2.13% | 560,757 |
| Aug 28, 2026 | 2.88 | 3.04 | 2.82 | 2.82 | 2.82 | -7.24% | 735,861 |
| Aug 27, 2026 | 2.90 | 3.08 | 2.84 | 3.04 | 3.04 | 5.56% | 610,596 |
| Aug 26, 2026 | 2.92 | 2.96 | 2.86 | 2.88 | 2.88 | -0.69% | 523,899 |
| Aug 25, 2026 | 2.82 | 2.90 | 2.72 | 2.90 | 2.90 | 3.57% | 569,005 |
| Aug 24, 2026 | 2.86 | 3.02 | 2.80 | 2.80 | 2.80 | -6.04% | 690,790 |
| Aug 21, 2026 | 2.96 | 3.06 | 2.92 | 2.98 | 2.98 | -0.67% | 674,107 |
| Aug 20, 2026 | 3.00 | 3.14 | 2.92 | 3.00 | 3.00 | -1.96% | 755,166 |
| Aug 19, 2026 | 3.42 | 3.44 | 3.00 | 3.06 | 3.06 | -9.47% | 1,035,413 |
| Aug 18, 2026 | 3.56 | 3.62 | 3.38 | 3.38 | 3.38 | -5.59% | 3,723,162 |
| Aug 17, 2026 | 3.56 | 3.64 | 3.42 | 3.58 | 3.58 | 2.29% | 1,522,089 |
| Aug 14, 2026 | 3.50 | 3.90 | 3.48 | 3.50 | 3.50 | 1.16% | 6,376,271 |
| Aug 13, 2026 | 2.94 | 3.56 | 2.92 | 3.46 | 3.46 | 18.49% | 2,862,617 |
| Aug 11, 2026 | 3.04 | 3.08 | 2.90 | 2.92 | 2.92 | -4.58% | 436,043 |
| Aug 10, 2026 | 2.92 | 3.08 | 2.84 | 3.06 | 3.06 | 6.25% | 766,075 |
| Aug 7, 2026 | 2.92 | 2.94 | 2.84 | 2.88 | 2.88 | -1.37% | 991,441 |
| Aug 6, 2026 | 3.02 | 3.12 | 2.88 | 2.92 | 2.92 | -2.67% | 1,583,835 |
| Aug 5, 2026 | 2.88 | 3.12 | 2.84 | 3.00 | 3.00 | 4.17% | 2,440,760 |