CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
110.24
-1.60 (-1.43%)
At close: Aug 6, 2025, 4:00 PM
109.60
-0.64 (-0.58%)
After-hours: Aug 6, 2025, 7:54 PM EDT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 110.50 | 112.00 | 105.56 | 110.24 | 110.24 | -1.43% | 7,732,748 |
| Aug 5, 2025 | 105.23 | 114.25 | 104.50 | 111.84 | 111.84 | 5.50% | 11,902,823 |
| Aug 4, 2025 | 106.68 | 107.58 | 101.60 | 106.01 | 106.01 | 1.80% | 9,034,851 |
| Aug 1, 2025 | 104.90 | 109.30 | 103.11 | 104.14 | 104.14 | -8.75% | 13,055,033 |
| Jul 31, 2025 | 112.63 | 119.59 | 111.50 | 114.13 | 114.13 | 10.92% | 24,987,827 |
| Jul 30, 2025 | 108.76 | 109.50 | 100.80 | 102.89 | 102.89 | -5.38% | 11,052,032 |
| Jul 29, 2025 | 108.84 | 113.44 | 106.30 | 108.74 | 108.74 | -1.40% | 10,513,259 |
| Jul 28, 2025 | 115.00 | 116.80 | 109.60 | 110.28 | 110.28 | -4.62% | 9,628,063 |
| Jul 25, 2025 | 119.93 | 119.93 | 114.23 | 115.62 | 115.62 | -3.65% | 10,297,510 |
| Jul 24, 2025 | 125.75 | 126.32 | 120.00 | 120.00 | 120.00 | -4.80% | 7,629,928 |
| Jul 23, 2025 | 132.00 | 132.12 | 125.38 | 126.05 | 126.05 | -2.87% | 6,691,174 |
| Jul 22, 2025 | 125.93 | 132.40 | 122.70 | 129.77 | 129.77 | 3.89% | 9,407,275 |
| Jul 21, 2025 | 126.53 | 134.30 | 124.11 | 124.91 | 124.91 | 1.54% | 11,231,230 |
| Jul 18, 2025 | 132.52 | 132.52 | 122.19 | 123.02 | 123.02 | -6.95% | 12,863,607 |
| Jul 17, 2025 | 141.37 | 141.37 | 131.34 | 132.21 | 132.21 | -7.57% | 12,204,698 |
| Jul 16, 2025 | 143.15 | 146.99 | 139.02 | 143.04 | 143.04 | 1.74% | 10,875,592 |
| Jul 15, 2025 | 144.24 | 146.75 | 140.05 | 140.59 | 140.59 | 6.21% | 17,316,206 |
| Jul 14, 2025 | 130.38 | 135.67 | 129.99 | 132.38 | 132.38 | 5.19% | 11,432,878 |
| Jul 11, 2025 | 132.93 | 136.36 | 125.67 | 125.84 | 125.84 | -9.00% | 15,721,936 |
| Jul 10, 2025 | 152.80 | 153.50 | 136.01 | 138.29 | 138.29 | -9.64% | 16,519,457 |
| Jul 9, 2025 | 155.20 | 156.47 | 149.70 | 153.05 | 153.05 | 1.06% | 9,572,204 |
| Jul 8, 2025 | 159.35 | 160.42 | 148.75 | 151.45 | 151.45 | -5.17% | 12,024,644 |
| Jul 7, 2025 | 161.18 | 163.66 | 155.26 | 159.70 | 159.70 | -3.33% | 12,665,695 |
| Jul 3, 2025 | 155.00 | 166.22 | 153.55 | 165.20 | 165.20 | 8.85% | 10,442,374 |
| Jul 2, 2025 | 152.81 | 158.72 | 151.26 | 151.77 | 151.77 | -2.67% | 8,458,199 |
| Jul 1, 2025 | 162.78 | 162.78 | 154.90 | 155.94 | 155.94 | -4.37% | 10,913,502 |
| Jun 30, 2025 | 163.31 | 173.35 | 160.46 | 163.06 | 163.06 | 1.92% | 13,731,846 |
| Jun 27, 2025 | 160.13 | 167.88 | 158.20 | 159.99 | 159.99 | 1.21% | 17,437,622 |
| Jun 26, 2025 | 164.15 | 165.99 | 152.89 | 158.08 | 158.08 | -0.89% | 17,009,603 |
| Jun 25, 2025 | 178.02 | 180.25 | 157.90 | 159.50 | 159.50 | -7.60% | 17,830,203 |
| Jun 24, 2025 | 176.37 | 183.98 | 171.23 | 172.62 | 172.62 | -0.61% | 18,343,573 |
| Jun 23, 2025 | 183.32 | 183.53 | 159.00 | 173.68 | 173.68 | -5.39% | 26,820,738 |
| Jun 20, 2025 | 171.82 | 187.00 | 168.85 | 183.58 | 183.58 | 7.99% | 31,258,711 |
| Jun 18, 2025 | 173.33 | 176.75 | 165.55 | 170.00 | 170.00 | -1.12% | 19,866,363 |
| Jun 17, 2025 | 156.98 | 175.38 | 155.80 | 171.93 | 171.93 | 8.47% | 32,381,794 |
| Jun 16, 2025 | 148.60 | 158.50 | 143.48 | 158.50 | 158.50 | 7.68% | 19,757,072 |
| Jun 13, 2025 | 143.24 | 154.50 | 142.50 | 147.19 | 147.19 | -1.19% | 16,515,242 |
| Jun 12, 2025 | 153.70 | 154.80 | 142.50 | 148.97 | 148.97 | -0.49% | 15,249,046 |
| Jun 11, 2025 | 160.01 | 166.03 | 145.50 | 149.70 | 149.70 | -3.36% | 25,772,813 |
| Jun 10, 2025 | 156.50 | 158.30 | 149.00 | 154.90 | 154.90 | -4.44% | 24,264,349 |
| Jun 9, 2025 | 147.80 | 163.29 | 144.14 | 162.10 | 162.10 | 15.65% | 29,451,693 |
| Jun 6, 2025 | 144.93 | 148.79 | 138.59 | 140.16 | 140.16 | 3.78% | 23,229,931 |
| Jun 5, 2025 | 156.00 | 157.46 | 132.80 | 135.05 | 135.05 | -17.20% | 50,952,812 |
| Jun 4, 2025 | 155.88 | 166.63 | 144.30 | 163.10 | 163.10 | 8.39% | 55,448,739 |
| Jun 3, 2025 | 125.30 | 150.88 | 124.70 | 150.48 | 150.48 | 25.19% | 53,920,713 |
| Jun 2, 2025 | 116.30 | 123.66 | 114.00 | 120.20 | 120.20 | 7.99% | 26,269,135 |
| May 30, 2025 | 109.00 | 111.95 | 104.90 | 111.31 | 111.31 | 5.46% | 23,532,827 |
| May 29, 2025 | 123.50 | 130.76 | 105.53 | 105.55 | 105.55 | -9.13% | 38,642,738 |
| May 28, 2025 | 123.75 | 123.75 | 113.00 | 116.15 | 116.15 | -6.31% | 27,833,909 |
| May 27, 2025 | 109.27 | 125.02 | 107.98 | 123.97 | 123.97 | 20.66% | 38,031,965 |