CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 1,851.00
+110.99 (6.38%)
At close: May 21, 2026
BMV:CRWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,980.00 | 2,035.04 | 1,980.00 | 2,023.49 | 2,023.49 | -0.81% | 700 |
| Apr 17, 2026 | 2,065.00 | 2,065.00 | 2,008.00 | 2,040.00 | 2,040.00 | 0.05% | 410 |
| Apr 16, 2026 | 2,095.00 | 2,095.00 | 2,018.00 | 2,039.00 | 2,039.00 | -0.78% | 584 |
| Apr 15, 2026 | 2,055.00 | 2,076.00 | 1,950.00 | 2,055.00 | 2,055.00 | 0.64% | 630 |
| Apr 14, 2026 | 1,975.00 | 2,048.00 | 1,975.00 | 2,042.00 | 2,042.00 | 6.18% | 4,125 |
| Apr 13, 2026 | 1,830.00 | 1,960.00 | 1,830.00 | 1,923.11 | 1,923.11 | 9.83% | 4,894 |
| Apr 10, 2026 | 1,640.00 | 1,810.00 | 1,640.00 | 1,751.04 | 1,751.04 | 9.64% | 2,167 |
| Apr 9, 2026 | 1,599.00 | 1,632.00 | 1,495.00 | 1,597.10 | 1,597.10 | 3.64% | 1,174 |
| Apr 8, 2026 | 1,592.00 | 1,592.00 | 1,539.00 | 1,541.00 | 1,541.00 | 2.42% | 794 |
| Apr 7, 2026 | 1,454.77 | 1,505.00 | 1,454.77 | 1,504.62 | 1,504.62 | 4.41% | 3,223 |
| Apr 6, 2026 | 1,459.99 | 1,460.00 | 1,441.00 | 1,441.00 | 1,441.00 | 2.20% | 250 |
| Apr 1, 2026 | 1,440.00 | 1,440.00 | 1,406.60 | 1,410.00 | 1,410.00 | 7.18% | 1,186 |
| Mar 31, 2026 | 1,310.00 | 1,315.50 | 1,310.00 | 1,315.50 | 1,315.50 | 7.39% | 461 |
| Mar 30, 2026 | 1,261.00 | 1,280.00 | 1,224.95 | 1,225.00 | 1,225.00 | -9.59% | 9,032 |
| Mar 27, 2026 | 1,352.00 | 1,357.00 | 1,328.50 | 1,355.00 | 1,355.00 | -6.03% | 1,240 |
| Mar 26, 2026 | 1,550.00 | 1,550.00 | 1,442.00 | 1,442.00 | 1,442.00 | -7.29% | 104 |
| Mar 25, 2026 | 1,500.01 | 1,562.00 | 1,500.01 | 1,555.42 | 1,555.42 | 4.32% | 387 |
| Mar 24, 2026 | 1,500.00 | 1,500.00 | 1,455.00 | 1,491.00 | 1,491.00 | 5.99% | 41 |
| Mar 20, 2026 | 1,397.00 | 1,470.00 | 1,397.00 | 1,406.75 | 1,406.75 | -2.98% | 198 |
| Mar 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.96% | 29 |
| Mar 18, 2026 | 1,480.00 | 1,480.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.27% | 61 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 7,108 |
| Mar 13, 2026 | 1,469.00 | 1,496.00 | 1,467.00 | 1,467.00 | 1,467.00 | 3.31% | 113 |
| Mar 12, 2026 | 1,440.00 | 1,452.22 | 1,420.00 | 1,420.00 | 1,420.00 | -1.43% | 252 |
| Mar 11, 2026 | 1,415.00 | 1,453.00 | 1,415.00 | 1,440.59 | 1,440.59 | 9.38% | 1,799 |
| Mar 10, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,317.00 | 1,317.00 | 0.38% | 69 |
| Mar 9, 2026 | 1,283.00 | 1,312.00 | 1,275.00 | 1,312.00 | 1,312.00 | 1.71% | 261 |
| Mar 6, 2026 | 1,317.00 | 1,375.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.05% | 2,499 |