VIE:CRWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	77.88	78.00	75.03	75.03	75.03	-4.55%	1,500
Oct 7, 2026	81.24	81.30	78.61	78.61	78.61	-0.68%	977
Oct 6, 2026	78.47	79.20	78.26	79.15	79.15	1.24%	512
Oct 5, 2026	80.69	80.69	78.18	78.18	78.18	-1.82%	1,149
Oct 2, 2026	78.81	80.36	78.81	79.63	79.63	4.45%	1,200
Oct 1, 2026	78.67	78.87	76.24	76.24	76.24	-0.17%	1,633
Sep 30, 2026	75.93	76.73	75.55	76.37	76.37	-0.37%	770
Sep 29, 2026	74.97	79.20	74.97	76.65	76.65	3.67%	1,920
Sep 28, 2026	75.12	77.12	73.94	73.94	73.94	-3.87%	722
Sep 25, 2026	80.19	80.53	76.92	76.92	76.92	1.48%	-
Sep 24, 2026	74.54	78.91	74.54	75.80	75.80	-3.12%	2,041
Sep 23, 2026	76.69	78.24	75.59	78.24	78.24	4.04%	798
Sep 22, 2026	73.49	77.43	72.70	75.20	75.20	0.90%	2,013
Sep 21, 2026	72.14	74.53	71.46	74.53	74.53	6.95%	918
Sep 18, 2026	71.02	71.16	69.46	69.69	69.69	-1.73%	1,928
Sep 17, 2026	76.11	78.23	68.20	70.92	70.92	-2.52%	3,028
Sep 16, 2026	71.01	72.75	70.92	72.75	72.75	2.25%	1,108
Sep 15, 2026	71.75	72.47	71.15	71.15	71.15	-2.06%	640
Sep 14, 2026	73.08	73.08	70.72	72.65	72.65	-9.02%	1,247
Sep 11, 2026	78.26	80.06	78.14	79.85	79.85	1.33%	1,008
Sep 10, 2026	79.53	79.53	77.14	78.80	78.80	-5.17%	1,918