CoreWeave, Inc. (BKK:CRWV03)
Thailand · Delayed Price · Currency is THB 3.500
+0.040 (1.16%)
At close: Aug 14, 2026
BKK:CRWV03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.54 | 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 | 2.96 | 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 |
| Aug 4, 2026 | 2.38 | 2.92 | 2.36 | 2.88 | 2.88 | 19.01% | 2,941,450 |
| Aug 3, 2026 | 2.60 | 2.60 | 2.36 | 2.42 | 2.42 | -6.92% | 1,210,720 |
| Jul 31, 2026 | 2.52 | 2.64 | 2.16 | 2.60 | 2.60 | 23.81% | 3,153,821 |
| Jul 30, 2026 | 2.52 | 2.52 | 2.04 | 2.10 | 2.10 | -16.00% | 1,567,285 |
| Jul 27, 2026 | 2.50 | 2.74 | 2.44 | 2.50 | 2.50 | -8.76% | 1,414,209 |
| 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 |