CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 1,503.91
-233.59 (-13.44%)
At close: Jul 1, 2026
BMV:CRWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,661.61 | 1,661.61 | 1,492.60 | 1,503.91 | 1,503.91 | -13.44% | 2,623 |
| Jun 30, 2026 | 1,692.00 | 1,740.00 | 1,686.00 | 1,737.50 | 1,737.50 | 4.04% | 605 |
| Jun 29, 2026 | 1,665.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,670.00 | -0.30% | 329 |
| Jun 26, 2026 | 1,696.00 | 1,696.00 | 1,661.00 | 1,675.00 | 1,675.00 | -3.31% | 463 |
| Jun 25, 2026 | 1,760.00 | 1,780.00 | 1,732.00 | 1,732.34 | 1,732.34 | -1.01% | 1,171 |
| Jun 24, 2026 | 1,789.00 | 1,856.00 | 1,745.00 | 1,750.00 | 1,750.00 | -5.15% | 1,161 |
| Jun 23, 2026 | 1,780.00 | 1,945.00 | 1,780.00 | 1,845.00 | 1,845.00 | -4.01% | 602 |
| Jun 22, 2026 | 1,937.27 | 1,959.20 | 1,851.00 | 1,922.03 | 1,922.03 | -5.60% | 3,596 |
| Jun 19, 2026 | 2,015.00 | 2,036.00 | 2,015.00 | 2,036.00 | 2,036.00 | -0.02% | 67 |
| Jun 18, 2026 | 2,059.00 | 2,068.50 | 2,001.00 | 2,036.33 | 2,036.33 | 0.86% | 1,613 |
| Jun 17, 2026 | 2,063.00 | 2,081.70 | 2,011.00 | 2,019.03 | 2,019.03 | 0.30% | 2,928 |
| Jun 16, 2026 | 1,846.00 | 2,046.90 | 1,846.00 | 2,013.07 | 2,013.07 | 9.58% | 5,916 |
| Jun 15, 2026 | 1,824.00 | 1,865.00 | 1,824.00 | 1,837.06 | 1,837.06 | 5.84% | 3,403 |
| Jun 12, 2026 | 1,715.00 | 1,805.00 | 1,715.00 | 1,735.71 | 1,735.71 | 4.75% | 803 |
| Jun 11, 2026 | 1,635.00 | 1,657.00 | 1,590.00 | 1,657.00 | 1,657.00 | -0.48% | 764 |
| Jun 10, 2026 | 1,680.00 | 1,715.50 | 1,665.00 | 1,665.00 | 1,665.00 | -2.75% | 263 |
| Jun 9, 2026 | 1,800.00 | 1,800.00 | 1,653.00 | 1,712.00 | 1,712.00 | -3.55% | 594 |
| Jun 8, 2026 | 1,795.00 | 1,812.50 | 1,774.41 | 1,775.00 | 1,775.00 | 1.39% | 1,591 |
| Jun 5, 2026 | 1,843.00 | 1,843.00 | 1,685.50 | 1,750.73 | 1,750.73 | -6.13% | 1,114 |
| Jun 4, 2026 | 1,926.00 | 1,926.00 | 1,832.08 | 1,865.02 | 1,865.02 | -3.82% | 942 |
| Jun 3, 2026 | 2,055.00 | 2,055.01 | 1,926.00 | 1,939.17 | 1,939.17 | -6.66% | 2,185 |
| Jun 2, 2026 | 2,270.00 | 2,270.00 | 2,060.00 | 2,077.45 | 2,077.45 | -3.71% | 4,917 |
| Jun 1, 2026 | 2,030.12 | 2,209.00 | 2,030.12 | 2,157.42 | 2,157.42 | 14.68% | 3,891 |
| May 29, 2026 | 1,852.80 | 1,905.00 | 1,800.00 | 1,881.33 | 1,881.33 | 1.54% | 175 |
| May 28, 2026 | 1,833.00 | 1,900.00 | 1,825.00 | 1,852.80 | 1,852.80 | 2.50% | 2,145 |
| May 27, 2026 | 1,757.65 | 1,807.60 | 1,737.50 | 1,807.60 | 1,807.60 | -1.01% | 7,884 |
| May 26, 2026 | 1,877.00 | 1,900.00 | 1,820.00 | 1,826.00 | 1,826.00 | 0.33% | 1,751 |
| May 22, 2026 | 1,851.00 | 1,899.99 | 1,820.00 | 1,820.00 | 1,820.00 | -1.67% | 695 |
| May 21, 2026 | 1,840.00 | 1,878.00 | 1,822.00 | 1,851.00 | 1,851.00 | 6.38% | 3,408 |
| May 20, 2026 | 1,739.00 | 1,760.00 | 1,736.36 | 1,740.01 | 1,740.01 | 1.60% | 384 |
| May 19, 2026 | 1,790.00 | 1,790.00 | 1,672.00 | 1,712.60 | 1,712.60 | -0.72% | 477 |
| May 18, 2026 | 1,850.00 | 1,850.00 | 1,708.00 | 1,725.00 | 1,725.00 | -7.59% | 520 |
| May 15, 2026 | 1,904.00 | 1,904.00 | 1,860.74 | 1,866.62 | 1,866.62 | -4.73% | 627 |
| May 14, 2026 | 1,975.00 | 2,030.00 | 1,950.00 | 1,959.29 | 1,959.29 | 2.37% | 1,054 |
| May 13, 2026 | 1,915.00 | 1,935.00 | 1,874.00 | 1,914.00 | 1,914.00 | 3.15% | 2,026 |
| May 12, 2026 | 1,900.00 | 1,900.00 | 1,750.00 | 1,855.62 | 1,855.62 | -4.31% | 557 |
| May 11, 2026 | 2,045.00 | 2,052.00 | 1,939.13 | 1,939.13 | 1,939.13 | -0.48% | 2,133 |
| May 8, 2026 | 2,115.00 | 2,115.00 | 1,910.00 | 1,948.39 | 1,948.39 | -11.81% | 21,218 |
| May 7, 2026 | 2,365.00 | 2,365.00 | 2,170.00 | 2,209.31 | 2,209.31 | -7.12% | 3,819 |
| May 6, 2026 | 2,350.00 | 2,385.00 | 2,350.00 | 2,378.61 | 2,378.61 | 6.90% | 4,698 |
| May 5, 2026 | 2,198.00 | 2,249.00 | 2,195.00 | 2,225.00 | 2,225.00 | 1.07% | 3,530 |
| May 4, 2026 | 2,150.00 | 2,250.00 | 2,150.00 | 2,201.50 | 2,201.50 | 12.53% | 1,398 |
| Apr 30, 2026 | 2,047.00 | 2,047.00 | 1,950.00 | 1,956.45 | 1,956.45 | -2.79% | 7,598 |
| Apr 29, 2026 | 1,996.00 | 2,012.50 | 1,978.00 | 2,012.50 | 2,012.50 | 9.38% | 779 |
| Apr 28, 2026 | 1,845.72 | 1,859.00 | 1,820.02 | 1,840.00 | 1,840.00 | -4.51% | 904 |
| Apr 27, 2026 | 1,869.17 | 1,928.00 | 1,836.00 | 1,927.00 | 1,927.00 | 0.62% | 2,101 |
| Apr 24, 2026 | 2,046.00 | 2,046.00 | 1,855.00 | 1,915.10 | 1,915.10 | -6.44% | 1,349 |
| Apr 23, 2026 | 2,066.50 | 2,066.50 | 2,039.10 | 2,047.00 | 2,047.00 | -5.38% | 348 |
| Apr 22, 2026 | 2,050.00 | 2,164.00 | 2,050.00 | 2,163.50 | 2,163.50 | 7.85% | 1,284 |
| Apr 21, 2026 | 2,040.00 | 2,040.00 | 2,006.00 | 2,006.00 | 2,006.00 | -0.86% | 992 |