CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 2,305.18
+110.18 (5.02%)
At close: Sep 19, 2025
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,318.00 | 2,330.00 | 2,280.44 | 2,305.18 | 2,305.18 | 5.02% | 27,503 |
| Sep 18, 2025 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | -0.95% | 18 |
| Sep 17, 2025 | 2,210.00 | 2,216.00 | 2,133.01 | 2,216.00 | 2,216.00 | 0.27% | 211 |
| Sep 15, 2025 | 2,151.67 | 2,220.00 | 2,151.00 | 2,210.00 | 2,210.00 | 6.70% | 11,068 |
| Sep 12, 2025 | 2,056.00 | 2,155.00 | 1,935.00 | 2,071.31 | 2,071.31 | -3.44% | 11,614 |
| Sep 11, 2025 | 2,183.52 | 2,183.52 | 2,145.00 | 2,145.00 | 2,145.00 | -1.76% | 1,050 |
| Sep 10, 2025 | 2,178.00 | 2,320.00 | 2,145.00 | 2,183.52 | 2,183.52 | 15.34% | 3,250 |
| Sep 9, 2025 | 1,880.00 | 1,895.00 | 1,825.00 | 1,893.06 | 1,893.06 | 7.13% | 1,739 |
| Sep 8, 2025 | 1,670.00 | 1,774.03 | 1,670.00 | 1,767.00 | 1,767.00 | 6.96% | 368 |
| Sep 5, 2025 | 1,642.00 | 1,652.00 | 1,630.00 | 1,652.00 | 1,652.00 | -0.12% | 1,389 |
| Sep 4, 2025 | 1,719.00 | 1,719.00 | 1,641.00 | 1,654.00 | 1,654.00 | -1.25% | 261 |
| Sep 3, 2025 | 1,705.00 | 1,705.00 | 1,675.00 | 1,675.00 | 1,675.00 | -3.10% | 528 |
| Sep 2, 2025 | 1,777.00 | 1,780.00 | 1,701.00 | 1,728.51 | 1,728.51 | -9.50% | 9,556 |
| Aug 29, 2025 | 1,821.00 | 1,910.00 | 1,821.00 | 1,910.00 | 1,910.00 | 0.53% | 512 |
| Aug 28, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4.90% | 845 |
| Aug 27, 2025 | 1,740.00 | 1,811.26 | 1,740.00 | 1,811.26 | 1,811.26 | 6.80% | 872 |
| Aug 26, 2025 | 1,745.00 | 1,745.00 | 1,696.00 | 1,696.00 | 1,696.00 | -1.11% | 86 |
| Aug 25, 2025 | 1,713.59 | 1,715.00 | 1,713.59 | 1,715.00 | 1,715.00 | -4.72% | 217 |
| Aug 22, 2025 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5.45% | 167 |
| Aug 21, 2025 | 1,741.00 | 1,745.00 | 1,707.00 | 1,707.00 | 1,707.00 | -0.51% | 1,951 |
| Aug 20, 2025 | 1,642.00 | 1,760.00 | 1,607.00 | 1,715.83 | 1,715.83 | -2.01% | 12,306 |
| Aug 19, 2025 | 1,746.00 | 1,751.91 | 1,690.00 | 1,751.00 | 1,751.00 | -5.15% | 2,232 |
| Aug 18, 2025 | 1,899.00 | 1,928.00 | 1,846.00 | 1,846.00 | 1,846.00 | -0.98% | 336 |
| Aug 15, 2025 | 1,820.00 | 1,908.00 | 1,792.18 | 1,864.29 | 1,864.29 | -0.89% | 2,168 |
| Aug 14, 2025 | 2,200.00 | 2,200.00 | 1,872.00 | 1,881.00 | 1,881.00 | -16.59% | 772 |
| Aug 13, 2025 | 2,730.00 | 2,730.00 | 2,248.00 | 2,255.00 | 2,255.00 | -17.40% | 1,941 |
| Aug 12, 2025 | 2,600.00 | 2,730.00 | 2,600.00 | 2,730.00 | 2,730.00 | 5.00% | 959 |
| Aug 11, 2025 | 2,589.00 | 2,610.00 | 2,589.00 | 2,600.00 | 2,600.00 | 7.88% | 999 |
| Aug 8, 2025 | 2,297.91 | 2,410.00 | 2,297.91 | 2,410.00 | 2,410.00 | 15.48% | 85 |
| Aug 6, 2025 | 2,086.94 | 2,086.94 | 2,086.94 | 2,086.94 | 2,086.94 | -1.09% | 48 |
| Aug 5, 2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 5.50% | 60 |
| Aug 4, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.50% | 14 |
| Aug 1, 2025 | 2,230.87 | 2,230.87 | 1,990.00 | 1,990.00 | 1,990.00 | -7.87% | 57 |
| Jul 31, 2025 | 2,195.00 | 2,241.30 | 2,160.00 | 2,160.00 | 2,160.00 | 8.00% | 277 |
| Jul 30, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.31% | 8 |
| Jul 29, 2025 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.95% | 48 |
| Jul 28, 2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.40% | 50 |
| Jul 25, 2025 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | -8.45% | 4,200 |
| Jul 23, 2025 | 2,337.40 | 2,337.40 | 2,337.40 | 2,337.40 | 2,337.40 | 0.75% | 6,030 |
| Jul 18, 2025 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -2.77% | 200 |
| Jul 11, 2025 | 2,445.00 | 2,445.00 | 2,385.98 | 2,385.98 | 2,385.98 | -11.63% | 422 |