VIE:CRWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	53.64	56.98	53.23	56.98	56.98	5.42%	880
Oct 28, 2026	54.40	55.38	53.74	54.05	54.05	1.33%	1,112
Oct 27, 2026	49.70	53.34	49.17	53.34	53.34	9.56%	576
Oct 23, 2026	50.62	51.94	48.69	48.69	48.69	-3.71%	1,137
Oct 22, 2026	51.99	53.38	50.56	50.56	50.56	-11.19%	791
Oct 21, 2026	56.25	56.93	56.25	56.93	56.93	8.38%	301
Oct 20, 2026	53.12	53.36	51.86	52.53	52.53	-6.60%	817
Oct 19, 2026	56.35	57.40	55.50	56.24	56.24	-1.04%	845
Oct 16, 2026	60.34	60.48	56.83	56.83	56.83	1.18%	1,956
Oct 15, 2026	56.18	56.41	54.23	56.17	56.17	-5.58%	2,584
Oct 14, 2026	68.99	69.16	59.49	59.49	59.49	-13.44%	655
Oct 13, 2026	70.08	70.77	68.73	68.73	68.73	-3.86%	403
Oct 12, 2026	73.86	73.86	71.49	71.49	71.49	-2.44%	517
Oct 9, 2026	74.67	74.70	73.28	73.28	73.28	-2.33%	638
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