CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 1,510.01
+25.01 (1.68%)
At close: Oct 9, 2026
BMV:CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,521.00 | 1,521.00 | 1,500.00 | 1,510.01 | 1,510.01 | 1.68% | 17,149 |
| Oct 8, 2026 | 1,536.00 | 1,536.00 | 1,460.00 | 1,485.00 | 1,485.00 | -6.49% | 2,190 |
| Oct 7, 2026 | 1,649.99 | 1,649.99 | 1,575.00 | 1,588.00 | 1,588.00 | -4.22% | 1,266 |
| Oct 6, 2026 | 1,640.00 | 1,670.00 | 1,606.00 | 1,658.00 | 1,658.00 | 4.86% | 2,396 |
| Oct 5, 2026 | 1,600.00 | 1,600.00 | 1,579.00 | 1,581.10 | 1,581.10 | -2.77% | 430 |
| Oct 2, 2026 | 1,650.00 | 1,680.00 | 1,618.00 | 1,626.09 | 1,626.09 | 0.93% | 1,185 |
| Oct 1, 2026 | 1,552.00 | 1,620.00 | 1,552.00 | 1,611.11 | 1,611.11 | 1.97% | 1,418 |
| Sep 30, 2026 | 1,554.00 | 1,580.00 | 1,554.00 | 1,580.00 | 1,580.00 | 1.67% | 215 |
| Sep 29, 2026 | 1,590.00 | 1,616.00 | 1,548.00 | 1,554.00 | 1,554.00 | 0.65% | 132 |
| Sep 28, 2026 | 1,559.00 | 1,559.00 | 1,510.00 | 1,543.89 | 1,543.89 | -0.97% | 569 |
| Sep 25, 2026 | 1,583.00 | 1,583.00 | 1,545.00 | 1,559.00 | 1,559.00 | -2.30% | 413 |
| Sep 24, 2026 | 1,572.00 | 1,610.66 | 1,520.50 | 1,595.63 | 1,595.63 | 4.08% | 2,783 |
| Sep 23, 2026 | 1,519.99 | 1,574.53 | 1,519.99 | 1,533.04 | 1,533.04 | 2.54% | 2,362 |
| Sep 22, 2026 | 1,505.00 | 1,512.50 | 1,482.60 | 1,495.06 | 1,495.06 | 1.46% | 2,447 |
| Sep 21, 2026 | 1,437.00 | 1,500.00 | 1,437.00 | 1,473.56 | 1,473.56 | 5.16% | 1,951 |
| Sep 18, 2026 | 1,388.00 | 1,407.00 | 1,370.00 | 1,401.30 | 1,401.30 | 1.03% | 1,806 |
| Sep 17, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,387.06 | 1,387.06 | -0.43% | 7,663 |
| Sep 15, 2026 | 1,426.00 | 1,426.00 | 1,385.00 | 1,393.00 | 1,393.00 | -2.60% | 2,028 |
| Sep 14, 2026 | 1,429.00 | 1,450.00 | 1,425.00 | 1,430.18 | 1,430.18 | -5.29% | 2,076 |
| Sep 11, 2026 | 1,531.00 | 1,531.00 | 1,505.00 | 1,510.01 | 1,510.01 | -0.56% | 719 |
| Sep 10, 2026 | 1,525.00 | 1,556.86 | 1,516.00 | 1,518.53 | 1,518.53 | -5.32% | 331 |
| Sep 9, 2026 | 1,680.00 | 1,680.00 | 1,602.45 | 1,603.81 | 1,603.81 | -6.21% | 377 |
| Sep 8, 2026 | 1,597.00 | 1,760.00 | 1,597.00 | 1,710.00 | 1,710.00 | 12.84% | 3,566 |
| Sep 7, 2026 | 1,515.47 | 1,515.47 | 1,515.47 | 1,515.47 | 1,515.47 | 0.43% | 18 |
| Sep 4, 2026 | 1,450.00 | 1,509.00 | 1,445.00 | 1,509.00 | 1,509.00 | 5.54% | 144 |
| Sep 3, 2026 | 1,411.08 | 1,431.00 | 1,411.08 | 1,429.75 | 1,429.75 | 3.38% | 71 |
| Sep 2, 2026 | 1,381.00 | 1,394.00 | 1,357.00 | 1,383.01 | 1,383.01 | -0.07% | 3,310 |
| Sep 1, 2026 | 1,409.00 | 1,409.00 | 1,372.00 | 1,384.00 | 1,384.00 | -3.29% | 1,218 |
| Aug 31, 2026 | 1,419.00 | 1,440.00 | 1,415.01 | 1,431.03 | 1,431.03 | 0.35% | 188 |
| Aug 28, 2026 | 1,470.00 | 1,490.00 | 1,422.00 | 1,426.00 | 1,426.00 | -3.13% | 1,065 |
| Aug 27, 2026 | 1,510.00 | 1,518.07 | 1,471.00 | 1,472.00 | 1,472.00 | -1.44% | 1,116 |
| Aug 26, 2026 | 1,490.02 | 1,500.00 | 1,479.00 | 1,493.53 | 1,493.53 | 0.24% | 407 |
| Aug 25, 2026 | 1,507.00 | 1,509.00 | 1,490.01 | 1,490.01 | 1,490.01 | 1.85% | 1,132 |
| Aug 24, 2026 | 1,423.00 | 1,463.00 | 1,423.00 | 1,463.00 | 1,463.00 | -2.39% | 446 |
| Aug 21, 2026 | 1,527.00 | 1,527.00 | 1,490.00 | 1,498.86 | 1,498.86 | -1.74% | 693 |
| Aug 20, 2026 | 1,550.00 | 1,550.00 | 1,508.00 | 1,525.40 | 1,525.40 | -1.05% | 15,717 |
| Aug 19, 2026 | 1,535.00 | 1,600.00 | 1,515.00 | 1,541.54 | 1,541.54 | -3.41% | 475 |
| Aug 18, 2026 | 1,730.00 | 1,730.00 | 1,596.00 | 1,596.00 | 1,596.00 | -14.47% | 1,641 |
| Aug 17, 2026 | 1,739.90 | 1,870.00 | 1,739.90 | 1,866.03 | 1,866.03 | 4.71% | 808 |
| Aug 14, 2026 | 1,838.97 | 1,839.00 | 1,773.00 | 1,782.15 | 1,782.15 | -1.54% | 447 |
| Aug 13, 2026 | 1,842.00 | 1,994.00 | 1,809.57 | 1,810.01 | 1,810.01 | -1.99% | 9,715 |
| Aug 12, 2026 | 1,721.01 | 1,900.00 | 1,721.01 | 1,846.75 | 1,846.75 | 21.62% | 8,926 |
| Aug 11, 2026 | 1,528.10 | 1,597.50 | 1,499.91 | 1,518.49 | 1,518.49 | -0.62% | 8,939 |
| Aug 10, 2026 | 1,544.00 | 1,570.00 | 1,520.11 | 1,528.00 | 1,528.00 | -0.91% | 4,311 |
| Aug 7, 2026 | 1,490.00 | 1,549.99 | 1,470.00 | 1,542.00 | 1,542.00 | 2.66% | 1,068 |
| Aug 6, 2026 | 1,500.00 | 1,515.00 | 1,493.00 | 1,502.00 | 1,502.00 | -4.28% | 614 |
| Aug 5, 2026 | 1,610.00 | 1,615.40 | 1,562.11 | 1,569.22 | 1,569.22 | -2.40% | 2,181 |
| Aug 4, 2026 | 1,500.00 | 1,625.00 | 1,500.00 | 1,607.85 | 1,607.85 | 8.27% | 57,569 |
| Aug 3, 2026 | 1,373.00 | 1,485.00 | 1,373.00 | 1,485.00 | 1,485.00 | 18.80% | 1,915 |
| Jul 31, 2026 | 1,230.00 | 1,250.00 | 1,219.00 | 1,250.00 | 1,250.00 | -2.34% | 306 |