CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 1,406.75
-43.25 (-2.98%)
At close: Mar 20, 2026
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,397.00 | 1,470.00 | 1,397.00 | 1,406.75 | 1,406.75 | -2.98% | 198 |
| Mar 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.96% | 29 |
| Mar 18, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.27% | 61 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 7,108 |
| Mar 13, 2026 | 1,469.00 | 1,496.00 | 1,467.00 | 1,467.00 | 1,467.00 | 3.31% | 113 |
| Mar 12, 2026 | 1,440.00 | 1,452.22 | 1,420.00 | 1,420.00 | 1,420.00 | -1.43% | 252 |
| Mar 11, 2026 | 1,415.00 | 1,453.00 | 1,415.00 | 1,440.59 | 1,440.59 | 9.38% | 1,799 |
| Mar 10, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.38% | 69 |
| Mar 9, 2026 | 1,283.00 | 1,312.00 | 1,275.00 | 1,312.00 | 1,312.00 | 1.71% | 261 |
| Mar 6, 2026 | 1,317.00 | 1,375.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.05% | 2,499 |
| Mar 5, 2026 | 1,360.00 | 1,360.00 | 1,300.00 | 1,317.00 | 1,317.00 | -5.93% | 636 |
| Mar 4, 2026 | 1,400.00 | 1,406.00 | 1,395.00 | 1,399.99 | 1,399.99 | 7.28% | 267 |
| Mar 3, 2026 | 1,256.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,305.00 | -1.88% | 214 |
| Mar 2, 2026 | 1,359.00 | 1,359.00 | 1,327.00 | 1,330.05 | 1,330.05 | 1.53% | 813 |
| Feb 27, 2026 | 1,434.30 | 1,434.30 | 1,310.00 | 1,310.00 | 1,310.00 | -22.47% | 7,048 |
| Feb 26, 2026 | 1,712.68 | 1,726.00 | 1,660.03 | 1,689.75 | 1,689.75 | -1.60% | 3,922 |
| Feb 25, 2026 | 1,743.00 | 1,754.00 | 1,703.00 | 1,717.30 | 1,717.30 | 0.79% | 3,710 |
| Feb 24, 2026 | 1,580.60 | 1,705.00 | 1,580.60 | 1,703.76 | 1,703.76 | 6.15% | 1,352 |
| Feb 23, 2026 | 1,561.00 | 1,605.00 | 1,561.00 | 1,605.00 | 1,605.00 | 5.38% | 592 |
| Feb 20, 2026 | 1,548.00 | 1,560.00 | 1,480.00 | 1,523.00 | 1,523.00 | -9.80% | 6,905 |
| Feb 19, 2026 | 1,635.10 | 1,688.40 | 1,635.10 | 1,688.40 | 1,688.40 | 4.74% | 346 |
| Feb 18, 2026 | 1,535.92 | 1,640.00 | 1,535.92 | 1,612.00 | 1,612.00 | 4.00% | 1,127 |
| Feb 17, 2026 | 1,585.00 | 1,601.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 10,081 |
| Feb 13, 2026 | 1,647.97 | 1,647.97 | 1,570.81 | 1,600.00 | 1,600.00 | -2.91% | 41 |
| Feb 12, 2026 | 1,603.61 | 1,648.00 | 1,603.61 | 1,648.00 | 1,648.00 | 1.10% | 20,214 |
| Feb 11, 2026 | 1,600.00 | 1,633.00 | 1,564.14 | 1,630.00 | 1,630.00 | -1.09% | 418 |
| Feb 10, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,648.00 | 1,648.00 | -1.55% | 65 |
| Feb 9, 2026 | 1,668.00 | 1,675.00 | 1,633.63 | 1,674.00 | 1,674.00 | 8.97% | 309 |
| Feb 6, 2026 | 1,344.01 | 1,563.45 | 1,344.01 | 1,536.20 | 1,536.20 | 18.17% | 5,024 |
| Feb 5, 2026 | 1,371.00 | 1,402.00 | 1,300.00 | 1,300.00 | 1,300.00 | -8.71% | 507 |
| Feb 4, 2026 | 1,550.70 | 1,582.00 | 1,410.00 | 1,424.00 | 1,424.00 | -8.25% | 1,110 |
| Feb 3, 2026 | 1,556.00 | 1,561.00 | 1,470.00 | 1,552.00 | 1,552.00 | -5.02% | 437 |
| Jan 30, 2026 | 1,668.00 | 1,674.00 | 1,630.00 | 1,634.05 | 1,634.05 | -1.86% | 223 |
| Jan 29, 2026 | 1,765.00 | 1,879.99 | 1,665.00 | 1,665.00 | 1,665.00 | -8.52% | 4,330 |
| Jan 28, 2026 | 1,920.00 | 1,960.00 | 1,792.00 | 1,820.00 | 1,820.00 | -5.45% | 1,067 |
| Jan 27, 2026 | 1,782.00 | 1,925.00 | 1,782.00 | 1,925.00 | 1,925.00 | 9.07% | 6,223 |
| Jan 26, 2026 | 1,785.00 | 1,860.00 | 1,728.00 | 1,765.00 | 1,765.00 | 9.87% | 5,819 |
| Jan 23, 2026 | 1,660.00 | 1,665.00 | 1,606.50 | 1,606.50 | 1,606.50 | 0.40% | 325 |
| Jan 22, 2026 | 1,725.00 | 1,725.00 | 1,600.10 | 1,600.10 | 1,600.10 | -1.35% | 4,282 |
| Jan 21, 2026 | 1,600.00 | 1,622.00 | 1,556.00 | 1,622.00 | 1,622.00 | -2.35% | 2,639 |
| Jan 20, 2026 | 1,658.00 | 1,712.00 | 1,645.00 | 1,661.00 | 1,661.00 | -7.72% | 18,520 |
| Jan 16, 2026 | 1,730.00 | 1,815.00 | 1,730.00 | 1,800.00 | 1,800.00 | 5.70% | 10,813 |
| Jan 15, 2026 | 1,725.00 | 1,758.00 | 1,700.00 | 1,703.00 | 1,703.00 | 7.78% | 6,626 |
| Jan 14, 2026 | 1,615.00 | 1,618.30 | 1,540.00 | 1,580.00 | 1,580.00 | 1.87% | 129 |
| Jan 13, 2026 | 1,620.00 | 1,620.00 | 1,551.00 | 1,551.00 | 1,551.00 | -4.85% | 453 |
| Jan 12, 2026 | 1,499.00 | 1,640.99 | 1,499.00 | 1,630.00 | 1,630.00 | 11.95% | 786 |
| Jan 9, 2026 | 1,423.98 | 1,456.00 | 1,402.33 | 1,456.00 | 1,456.00 | 2.56% | 446 |
| Jan 8, 2026 | 1,419.69 | 1,419.69 | 1,419.69 | 1,419.69 | 1,419.69 | -0.16% | 36 |
| Jan 7, 2026 | 1,420.00 | 1,422.00 | 1,420.00 | 1,422.00 | 1,422.00 | 6.25% | 272 |
| Jan 6, 2026 | 1,390.00 | 1,400.00 | 1,338.40 | 1,338.40 | 1,338.40 | -3.71% | 265 |