Skip to main content
logo
CoreWeave, Inc. (BMV:CRWV)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,485.00
+40.00 (1.64%)
At close: Oct 31, 2025

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,480.002,492.402,480.002,485.002,485.001.64%3,082
Oct 30, 20252,483.902,483.902,445.002,445.002,445.00-5.01%44
Oct 29, 20252,498.002,574.002,485.002,574.002,574.002.96%1,234
Oct 28, 20252,557.002,600.002,499.992,499.992,499.99-355
Oct 27, 20252,499.992,499.992,499.992,499.992,499.993.73%55
Oct 24, 20252,334.002,410.002,334.002,410.002,410.006.40%798
Oct 23, 20252,220.002,265.002,210.002,265.002,265.001.39%948
Oct 22, 20252,229.502,234.002,120.002,234.002,234.00-1.67%446
Oct 21, 20252,250.002,315.002,250.002,272.002,272.00-3.28%585
Oct 20, 20252,460.002,460.002,335.002,349.002,349.00-5.79%1,232
Oct 17, 20252,508.002,508.002,451.002,493.372,493.37-7.65%936
Oct 16, 20252,566.002,750.002,554.002,700.002,700.005.22%416
Oct 15, 20252,600.002,605.002,500.002,566.002,566.003.89%1,321
Oct 14, 20252,501.002,520.002,450.002,470.002,470.00-5.07%600
Oct 13, 20252,580.002,607.002,572.002,602.002,602.000.74%149
Oct 10, 20252,620.002,647.932,582.002,583.002,583.00-1.41%7,855
Oct 9, 20252,536.002,620.002,536.002,620.002,620.000.96%1,515
Oct 8, 20252,500.002,594.992,440.002,594.992,594.999.26%553
Oct 7, 20252,467.002,520.002,337.002,375.002,375.00-4.20%7,181
Oct 6, 20252,545.002,558.002,467.002,479.072,479.072.23%3,361
Oct 3, 20252,561.192,561.192,425.002,425.002,425.00-4.53%107
Oct 2, 20252,520.002,550.002,520.002,540.012,540.010.79%71
Oct 1, 20252,502.002,520.002,437.002,520.002,520.000.72%3,568
Sep 30, 20252,567.002,602.802,500.212,502.002,502.0011.20%1,478
Sep 29, 20252,260.002,270.002,240.002,250.002,250.002.27%1,622
Sep 26, 20252,248.002,291.482,200.002,200.002,200.00-6.94%1,841
Sep 25, 20252,550.002,561.002,350.002,364.122,364.12-2.65%5,765
Sep 24, 20252,395.002,432.002,395.002,428.542,428.541.40%9,170
Sep 23, 20252,400.002,460.002,395.002,395.002,395.00-4.24%187
Sep 22, 20252,230.002,501.002,230.002,501.002,501.008.49%9,256
Sep 19, 20252,318.002,330.002,280.442,305.182,305.185.02%27,503
Sep 18, 20252,195.002,195.002,195.002,195.002,195.00-0.95%18
Sep 17, 20252,210.002,216.002,133.012,216.002,216.000.27%211
Sep 15, 20252,151.672,220.002,151.002,210.002,210.006.70%11,068
Sep 12, 20252,056.002,155.001,935.002,071.312,071.31-3.44%11,614
Sep 11, 20252,183.522,183.522,145.002,145.002,145.00-1.76%1,050
Sep 10, 20252,178.002,320.002,145.002,183.522,183.5215.34%3,250
Sep 9, 20251,880.001,895.001,825.001,893.061,893.067.13%1,739
Sep 8, 20251,670.001,774.031,670.001,767.001,767.006.96%368
Sep 5, 20251,642.001,652.001,630.001,652.001,652.00-0.12%1,389
Sep 4, 20251,719.001,719.001,641.001,654.001,654.00-1.25%261
Sep 3, 20251,705.001,705.001,675.001,675.001,675.00-3.10%528
Sep 2, 20251,777.001,780.001,701.001,728.511,728.51-9.50%9,556
Aug 29, 20251,821.001,910.001,821.001,910.001,910.000.53%512
Aug 28, 20251,930.001,930.001,900.001,900.001,900.004.90%845
Aug 27, 20251,740.001,811.261,740.001,811.261,811.266.80%872
Aug 26, 20251,745.001,745.001,696.001,696.001,696.00-1.11%86
Aug 25, 20251,713.591,715.001,713.591,715.001,715.00-4.72%217
Aug 22, 20251,805.001,805.001,800.001,800.001,800.005.45%167
Aug 21, 20251,741.001,745.001,707.001,707.001,707.00-0.51%1,951