CoreWeave, Inc. (BKK:CRWV23)
Thailand · Delayed Price · Currency is THB 2.940
+0.120 (4.26%)
At close: Sep 7, 2026
BKK:CRWV23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2.86 | 2.96 | 2.82 | 2.94 | 2.94 | 4.26% | 324,727 |
| Sep 4, 2026 | 2.80 | 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 |
| Aug 25, 2026 | 2.80 | 2.88 | 2.72 | 2.88 | 2.88 | 1.41% | 303,652 |
| Aug 24, 2026 | 3.00 | 3.02 | 2.80 | 2.84 | 2.84 | -5.33% | 818,341 |
| Aug 21, 2026 | 3.00 | 3.06 | 2.92 | 3.00 | 3.00 | - | 111,928 |
| Aug 20, 2026 | 3.00 | 3.12 | 2.94 | 3.00 | 3.00 | -2.60% | 309,371 |
| Aug 19, 2026 | 3.46 | 3.46 | 3.00 | 3.08 | 3.08 | -9.94% | 71,714 |