CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 1,661.00
-139.00 (-7.72%)
At close: Jan 20, 2026
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,573.00 | 1,600.00 | 1,573.00 | 1,600.00 | 1,600.00 | -2.74% | 831 |
| Dec 9, 2025 | 1,626.00 | 1,655.00 | 1,620.78 | 1,645.00 | 1,645.00 | 4.11% | 272 |
| Dec 8, 2025 | 1,520.00 | 1,580.00 | 1,504.00 | 1,580.00 | 1,580.00 | -1.43% | 385 |
| Dec 5, 2025 | 1,583.00 | 1,603.00 | 1,580.00 | 1,603.00 | 1,603.00 | 1.07% | 808 |
| Dec 4, 2025 | 1,468.99 | 1,586.00 | 1,468.99 | 1,586.00 | 1,586.00 | 11.69% | 696 |
| Dec 3, 2025 | 1,392.00 | 1,420.00 | 1,365.31 | 1,420.00 | 1,420.00 | 1.47% | 493 |
| Dec 2, 2025 | 1,480.00 | 1,480.00 | 1,390.00 | 1,399.40 | 1,399.40 | -0.68% | 240 |
| Dec 1, 2025 | 1,304.00 | 1,409.03 | 1,304.00 | 1,409.03 | 1,409.03 | 4.26% | 2,085 |
| Nov 28, 2025 | 1,364.00 | 1,364.00 | 1,331.00 | 1,351.41 | 1,351.41 | -0.85% | 175 |
| Nov 26, 2025 | 1,360.00 | 1,376.00 | 1,340.00 | 1,363.00 | 1,363.00 | 3.74% | 583 |
| Nov 25, 2025 | 1,255.00 | 1,313.92 | 1,255.00 | 1,313.92 | 1,313.92 | -2.75% | 42,354 |
| Nov 24, 2025 | 1,340.00 | 1,363.01 | 1,340.00 | 1,351.01 | 1,351.01 | 0.91% | 255 |
| Nov 21, 2025 | 1,280.00 | 1,340.60 | 1,280.00 | 1,338.87 | 1,338.87 | 3.37% | 987 |
| Nov 20, 2025 | 1,475.23 | 1,475.73 | 1,295.00 | 1,295.26 | 1,295.26 | -4.05% | 3,835 |
| Nov 19, 2025 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 300 |
| Nov 18, 2025 | 1,407.00 | 1,440.00 | 1,331.00 | 1,400.00 | 1,400.00 | -1.48% | 1,086 |
| Nov 14, 2025 | 1,420.00 | 1,465.00 | 1,345.51 | 1,421.02 | 1,421.02 | -0.63% | 3,398 |
| Nov 13, 2025 | 1,505.00 | 1,505.00 | 1,420.00 | 1,430.00 | 1,430.00 | -9.38% | 1,551 |
| Nov 12, 2025 | 1,682.80 | 1,682.80 | 1,574.00 | 1,578.00 | 1,578.00 | -3.00% | 705 |
| Nov 11, 2025 | 1,945.00 | 1,945.00 | 1,618.00 | 1,626.85 | 1,626.85 | -15.71% | 24,730 |
| Nov 10, 2025 | 2,024.00 | 2,050.00 | 1,910.00 | 1,929.95 | 1,929.95 | 1.00% | 6,894 |
| Nov 7, 2025 | 1,900.00 | 1,927.99 | 1,894.00 | 1,910.86 | 1,910.86 | -3.49% | 1,194 |
| Nov 6, 2025 | 1,990.00 | 2,040.00 | 1,950.00 | 1,980.00 | 1,980.00 | -5.49% | 23,324 |
| Nov 5, 2025 | 2,141.00 | 2,141.00 | 2,095.00 | 2,095.00 | 2,095.00 | -3.29% | 226 |
| Nov 4, 2025 | 2,230.00 | 2,265.00 | 2,152.87 | 2,166.25 | 2,166.25 | -8.05% | 3,460 |
| Nov 3, 2025 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | -5.19% | 70 |