CoreWeave, Inc. (BMV:CRWV)
Mexico · Delayed Price · Currency is MXN 1,426.00
-46.00 (-3.13%)
At close: Aug 28, 2026
BMV:CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1,198.00 | 1,302.00 | 1,198.00 | 1,280.00 | 1,280.00 | 19.89% | 1,947 |
| Jul 29, 2026 | 1,160.00 | 1,160.00 | 1,065.00 | 1,067.62 | 1,067.62 | -9.05% | 4,539 |
| Jul 28, 2026 | 1,200.00 | 1,200.00 | 1,132.02 | 1,173.79 | 1,173.79 | -4.80% | 1,839 |
| Jul 27, 2026 | 1,300.00 | 1,300.00 | 1,221.00 | 1,233.00 | 1,233.00 | -2.16% | 2,132 |
| Jul 24, 2026 | 1,314.00 | 1,327.50 | 1,255.00 | 1,260.19 | 1,260.19 | -13.29% | 1,195 |
| Jul 23, 2026 | 1,485.00 | 1,485.00 | 1,423.00 | 1,453.32 | 1,453.32 | 0.65% | 295 |
| Jul 22, 2026 | 1,406.00 | 1,479.00 | 1,406.00 | 1,444.00 | 1,444.00 | 6.18% | 1,556 |
| Jul 21, 2026 | 1,326.85 | 1,400.00 | 1,326.85 | 1,360.00 | 1,360.00 | 6.33% | 535 |
| Jul 20, 2026 | 1,280.00 | 1,380.00 | 1,275.33 | 1,278.99 | 1,278.99 | -0.31% | 1,922 |
| Jul 17, 2026 | 1,275.00 | 1,309.99 | 1,213.00 | 1,282.96 | 1,282.96 | 1.15% | 929 |
| Jul 16, 2026 | 1,298.00 | 1,298.00 | 1,252.01 | 1,268.37 | 1,268.37 | -5.60% | 9,859 |
| Jul 15, 2026 | 1,389.00 | 1,389.00 | 1,303.00 | 1,343.57 | 1,343.57 | -4.37% | 844 |
| Jul 14, 2026 | 1,461.89 | 1,461.89 | 1,389.00 | 1,405.00 | 1,405.00 | -3.65% | 1,197 |
| Jul 13, 2026 | 1,556.00 | 1,556.00 | 1,451.02 | 1,458.30 | 1,458.30 | -6.28% | 26,274 |
| Jul 10, 2026 | 1,590.00 | 1,590.00 | 1,555.00 | 1,556.00 | 1,556.00 | -1.14% | 698 |
| Jul 9, 2026 | 1,645.00 | 1,645.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.37% | 1,573 |
| Jul 8, 2026 | 1,509.29 | 1,579.00 | 1,500.00 | 1,568.12 | 1,568.12 | 7.48% | 1,930 |
| Jul 7, 2026 | 1,500.00 | 1,500.00 | 1,407.00 | 1,459.00 | 1,459.00 | -2.99% | 491 |
| Jul 6, 2026 | 1,470.86 | 1,524.00 | 1,470.86 | 1,504.00 | 1,504.00 | 5.22% | 1,243 |
| Jul 2, 2026 | 1,500.00 | 1,540.00 | 1,410.00 | 1,429.40 | 1,429.40 | -4.95% | 1,643 |
| 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 |