CoreWeave, Inc. (BKK:CRWV23)
Thailand · Delayed Price · Currency is THB 1.530
-0.050 (-3.16%)
At close: Nov 6, 2026
BKK:CRWV23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.57 | 1.58 | 1.37 | 1.53 | 1.53 | -3.16% | 1,173,301 |
| Nov 5, 2026 | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -9.20% | 2,974,443 |
| Nov 4, 2026 | 1.74 | 1.81 | 1.68 | 1.74 | 1.74 | - | 855,577 |
| Nov 3, 2026 | 1.90 | 1.94 | 1.69 | 1.74 | 1.74 | -8.42% | 542,288 |
| Nov 2, 2026 | 1.91 | 1.91 | 1.81 | 1.90 | 1.90 | -2.06% | 3,785,780 |
| Oct 30, 2026 | 2.02 | 2.16 | 1.92 | 1.94 | 1.94 | -4.90% | 5,306,089 |
| Oct 29, 2026 | 2.08 | 2.16 | 1.99 | 2.04 | 2.04 | - | 1,385,294 |
| Oct 28, 2026 | 1.95 | 2.06 | 1.88 | 2.04 | 2.04 | 7.37% | 693,084 |
| Oct 27, 2026 | 1.79 | 1.95 | 1.74 | 1.90 | 1.90 | 6.15% | 1,639,482 |
| Oct 26, 2026 | 2.02 | 2.02 | 1.75 | 1.79 | 1.79 | -8.67% | 1,592,087 |
| Oct 22, 2026 | 2.16 | 2.16 | 1.96 | 1.96 | 1.96 | -8.41% | 1,385,218 |
| Oct 21, 2026 | 1.99 | 2.20 | 1.93 | 2.14 | 2.14 | 7.54% | 1,336,687 |
| Oct 20, 2026 | 2.22 | 2.22 | 1.99 | 1.99 | 1.99 | -4.33% | 2,541,286 |
| Oct 19, 2026 | 2.12 | 2.32 | 2.00 | 2.08 | 2.08 | 0.97% | 3,423,890 |
| Oct 15, 2026 | 2.16 | 2.52 | 2.06 | 2.06 | 2.06 | -19.53% | 3,826,097 |
| Oct 14, 2026 | 2.64 | 2.74 | 2.56 | 2.56 | 2.56 | -6.57% | 1,016,334 |
| Oct 12, 2026 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -2.84% | 662,182 |
| Oct 9, 2026 | 2.92 | 2.94 | 2.72 | 2.82 | 2.82 | -4.08% | 1,528,176 |
| Oct 8, 2026 | 3.02 | 3.06 | 2.92 | 2.94 | 2.94 | -2.65% | 564,442 |
| Oct 7, 2026 | 2.96 | 3.14 | 2.96 | 3.02 | 3.02 | 2.03% | 577,070 |
| Oct 6, 2026 | 3.04 | 3.06 | 2.96 | 2.96 | 2.96 | -1.99% | 662,009 |
| Oct 5, 2026 | 2.98 | 3.10 | 2.98 | 3.02 | 3.02 | 0.67% | 905,076 |
| Oct 2, 2026 | 3.00 | 3.02 | 2.86 | 3.00 | 3.00 | - | 509,732 |
| Oct 1, 2026 | 2.92 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 523,910 |
| Sep 30, 2026 | 2.90 | 3.02 | 2.88 | 2.88 | 2.88 | 0.70% | 1,871,338 |
| Sep 29, 2026 | 2.90 | 2.96 | 2.82 | 2.86 | 2.86 | - | 955,759 |
| Sep 28, 2026 | 3.04 | 3.08 | 2.86 | 2.86 | 2.86 | -5.92% | 514,572 |
| Sep 25, 2026 | 2.96 | 3.08 | 2.90 | 3.04 | 3.04 | 7.04% | 3,332,246 |
| Sep 24, 2026 | 2.88 | 3.02 | 2.84 | 2.84 | 2.84 | -2.74% | 2,097,870 |
| Sep 23, 2026 | 2.82 | 2.96 | 2.82 | 2.92 | 2.92 | 5.04% | 4,810,791 |
| Sep 22, 2026 | 2.76 | 2.90 | 2.70 | 2.78 | 2.78 | - | 3,046,882 |
| Sep 21, 2026 | 2.70 | 2.78 | 2.66 | 2.78 | 2.78 | 2.96% | 2,015,162 |
| Sep 18, 2026 | 2.78 | 2.78 | 2.62 | 2.70 | 2.70 | -8.78% | 5,718,535 |
| Sep 17, 2026 | 2.74 | 2.98 | 2.72 | 2.96 | 2.96 | 8.03% | 2,020,419 |
| Sep 16, 2026 | 2.76 | 2.80 | 2.68 | 2.74 | 2.74 | - | 1,483,160 |
| Sep 15, 2026 | 2.74 | 2.84 | 2.70 | 2.74 | 2.74 | -1.44% | 256,650 |
| Sep 14, 2026 | 3.02 | 3.08 | 2.78 | 2.78 | 2.78 | -8.55% | 690,851 |
| Sep 11, 2026 | 3.02 | 3.04 | 2.94 | 3.04 | 3.04 | - | 493,485 |
| Sep 10, 2026 | 3.24 | 3.30 | 3.02 | 3.04 | 3.04 | -7.32% | 807,371 |
| Sep 9, 2026 | 3.02 | 3.40 | 3.02 | 3.28 | 3.28 | 10.81% | 963,705 |
| Sep 8, 2026 | 2.96 | 3.02 | 2.94 | 2.96 | 2.96 | 0.68% | 262,323 |
| Sep 7, 2026 | 2.86 | 2.96 | 2.82 | 2.94 | 2.94 | 4.26% | 324,727 |
| Sep 4, 2026 | 2.66 | 2.84 | 2.62 | 2.82 | 2.82 | 5.22% | 611,774 |
| Sep 3, 2026 | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | 0.75% | 234,632 |
| Sep 2, 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -5.00% | 984,904 |
| Sep 1, 2026 | 2.76 | 2.84 | 2.76 | 2.80 | 2.80 | 0.72% | 38,450 |
| Aug 31, 2026 | 2.84 | 2.90 | 2.74 | 2.78 | 2.78 | -2.80% | 252,343 |
| Aug 28, 2026 | 3.02 | 3.02 | 2.84 | 2.86 | 2.86 | -5.92% | 880,665 |
| Aug 27, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 5.56% | 512,036 |
| Aug 26, 2026 | 2.90 | 2.98 | 2.88 | 2.88 | 2.88 | - | 1,027,620 |