CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 1,310.00
-379.75 (-22.47%)
At close: Feb 27, 2026
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,450.00 | 1,500.00 | 1,390.00 | 1,390.00 | 1,390.00 | -3.27% | 378 |
| Jan 2, 2026 | 1,360.00 | 1,437.00 | 1,360.00 | 1,437.00 | 1,437.00 | 12.93% | 313 |
| Dec 31, 2025 | 1,308.00 | 1,308.00 | 1,270.00 | 1,272.50 | 1,272.50 | -4.68% | 396 |
| Dec 30, 2025 | 1,347.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -2.20% | 1,225 |
| Dec 29, 2025 | 1,381.00 | 1,381.00 | 1,365.00 | 1,365.00 | 1,365.00 | -9.00% | 58 |
| Dec 26, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.95% | 1,667 |
| Dec 23, 2025 | 1,428.00 | 1,465.00 | 1,428.00 | 1,443.00 | 1,443.00 | -5.56% | 360 |
| Dec 22, 2025 | 1,533.00 | 1,564.26 | 1,520.00 | 1,528.00 | 1,528.00 | 1.72% | 737 |
| Dec 19, 2025 | 1,292.00 | 1,515.00 | 1,292.00 | 1,502.11 | 1,502.11 | 26.02% | 2,434 |
| Dec 18, 2025 | 1,230.00 | 1,230.00 | 1,192.00 | 1,192.00 | 1,192.00 | 2.76% | 64 |
| Dec 17, 2025 | 1,192.00 | 1,204.00 | 1,160.00 | 1,160.00 | 1,160.00 | -6.49% | 2,497 |
| Dec 16, 2025 | 1,268.00 | 1,281.00 | 1,220.00 | 1,240.56 | 1,240.56 | -4.88% | 807 |
| Dec 15, 2025 | 1,323.00 | 1,344.69 | 1,299.27 | 1,304.27 | 1,304.27 | -17.45% | 791 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 27 |