XNAS
Datos históricos de CoreWeave, Inc. Class A Common Stock
CoreWeave, Inc. Class A Common Stock · CRWV
$82.48
▲ +0.21 (+0.26%)
Última operación · 10/10/2026, 17:31:07 UTC
- Variación en el periodo
- −40.71%
- Máximo
- US$153.20
- 10 de octubre de 2025
- Mínimo
- US$60.55
- 29 de julio de 2026
- Volumen medio diario
- 28.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 82.75 | 83.45 | 81.21 | 82.08 | +0.61% | 20.01 M |
| 8 oct 2026 | 86.81 | 86.85 | 80.63 | 81.58 | −7.77% | 42.32 M |
| 7 oct 2026 | 90.18 | 90.40 | 87.51 | 88.45 | −3.57% | 19.91 M |
| 6 oct 2026 | 88.60 | 93.21 | 88.60 | 91.72 | +4.95% | 32.05 M |
| 5 oct 2026 | 90.74 | 90.85 | 87.09 | 87.39 | −2.49% | 18.24 M |
| 2 oct 2026 | 90.95 | 92.80 | 88.55 | 89.62 | +1.19% | 23.59 M |
| 1 oct 2026 | 87.58 | 88.88 | 84.50 | 88.57 | +1.66% | 20.46 M |
| 30 sep 2026 | 88.07 | 89.72 | 86.38 | 87.12 | +1.38% | 22.35 M |
| 29 sep 2026 | 86.28 | 90.47 | 85.14 | 85.93 | +1.01% | 26.03 M |
| 28 sep 2026 | 86.21 | 88.22 | 83.53 | 85.07 | −2.88% | 19.75 M |
| 25 sep 2026 | 90.37 | 90.91 | 86.80 | 87.59 | −2.82% | 23.57 M |
| 24 sep 2026 | 88.91 | 91.12 | 85.94 | 90.13 | +3.72% | 33.75 M |
| 23 sep 2026 | 88.99 | 90.36 | 86.55 | 86.90 | +0.16% | 31.71 M |
| 22 sep 2026 | 85.71 | 89.23 | 84.60 | 86.76 | +1.56% | 26.58 M |
| 21 sep 2026 | 81.56 | 87.25 | 80.92 | 85.43 | +5.00% | 39.85 M |
| 18 sep 2026 | 79.83 | 81.74 | 79.16 | 81.36 | +1.85% | 66.37 M |
| 17 sep 2026 | 81.45 | 82.43 | 78.27 | 79.88 | −4.16% | 79.55 M |
| 16 sep 2026 | 83.75 | 85.26 | 81.16 | 83.35 | +3.00% | 18.79 M |
| 15 sep 2026 | 82.62 | 83.86 | 80.52 | 80.92 | −2.48% | 15.68 M |
| 14 sep 2026 | 82.65 | 85.93 | 82.08 | 82.98 | −6.75% | 26.52 M |
| 11 sep 2026 | 91.08 | 91.99 | 88.62 | 88.99 | −0.15% | 17.68 M |
| 10 sep 2026 | 89.91 | 92.19 | 88.73 | 89.12 | −6.13% | 27.87 M |
| 9 sep 2026 | 100.04 | 100.58 | 94.61 | 94.94 | −4.90% | 22.04 M |
| 8 sep 2026 | 92.95 | 104.59 | 92.88 | 99.83 | +11.72% | 51.19 M |
| 4 sep 2026 | 85.73 | 89.63 | 84.90 | 89.36 | +5.68% | 20.8 M |
| 3 sep 2026 | 80.12 | 84.85 | 79.03 | 84.56 | +4.49% | 18.8 M |
| 2 sep 2026 | 80.09 | 82.53 | 79.58 | 80.93 | −1.12% | 15.57 M |
| 1 sep 2026 | 82.34 | 82.81 | 80.37 | 81.85 | −3.58% | 15.85 M |
| 31 ago 2026 | 82.63 | 85.23 | 82.40 | 84.89 | +0.78% | 13.24 M |
| 28 ago 2026 | 85.17 | 87.90 | 83.17 | 84.23 | −2.96% | 17.33 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.