Skip to main content
logo
CoreWeave, Inc. (BMV:CRWV)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,586.00
+166.00 (11.69%)
At close: Dec 4, 2025

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,583.001,603.001,580.001,603.001,603.001.07%808
Dec 4, 20251,468.991,586.001,468.991,586.001,586.0011.69%696
Dec 3, 20251,392.001,420.001,365.311,420.001,420.001.47%493
Dec 2, 20251,480.001,480.001,390.001,399.401,399.40-0.68%240
Dec 1, 20251,304.001,409.031,304.001,409.031,409.034.26%2,085
Nov 28, 20251,364.001,364.001,331.001,351.411,351.41-0.85%175
Nov 26, 20251,360.001,376.001,340.001,363.001,363.003.74%583
Nov 25, 20251,255.001,313.921,255.001,313.921,313.92-2.75%42,354
Nov 24, 20251,340.001,363.011,340.001,351.011,351.010.91%255
Nov 21, 20251,280.001,340.601,280.001,338.871,338.873.37%987
Nov 20, 20251,475.231,475.731,295.001,295.261,295.26-4.05%3,835
Nov 19, 20251,400.001,400.001,350.001,350.001,350.00-3.57%300
Nov 18, 20251,407.001,440.001,331.001,400.001,400.00-1.48%1,086
Nov 14, 20251,420.001,465.001,345.511,421.021,421.02-0.63%3,398
Nov 13, 20251,505.001,505.001,420.001,430.001,430.00-9.38%1,551
Nov 12, 20251,682.801,682.801,574.001,578.001,578.00-3.00%705
Nov 11, 20251,945.001,945.001,618.001,626.851,626.85-15.71%24,730
Nov 10, 20252,024.002,050.001,910.001,929.951,929.951.00%6,894
Nov 7, 20251,900.001,927.991,894.001,910.861,910.86-3.49%1,194
Nov 6, 20251,990.002,040.001,950.001,980.001,980.00-5.49%23,324
Nov 5, 20252,141.002,141.002,095.002,095.002,095.00-3.29%226
Nov 4, 20252,230.002,265.002,152.872,166.252,166.25-8.05%3,460
Nov 3, 20252,356.002,356.002,356.002,356.002,356.00-5.19%70
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