CoreWeave Inc Class A (CRWV)
Exportar para Excel
| 1 2 3 > >> |
| 02/07/2026 |
9.577.096 |
-4,60%
|
86,01
|
80,565
|
88,15
|
81,745
|
| 01/07/2026 |
16.627.462 |
-13,92%
|
88,86
|
85,015
|
90,26
|
85,685
|
| 30/06/2026 |
6.215.066 |
4,22%
|
95,18
|
93,95
|
99,78
|
99,54
|
| 29/06/2026 |
5.989.011 |
-1,11%
|
98,31
|
89,57
|
98,31
|
95,51
|
| 26/06/2026 |
22.855.310 |
-2,21%
|
95,20
|
93,50
|
98,09
|
96,58
|
| 25/06/2026 |
5.056.303 |
-2,10%
|
105,09
|
98,43
|
106,53
|
98,76
|
| 24/06/2026 |
6.080.425 |
-4,58%
|
103,48
|
98,30
|
104,54
|
100,88
|
| 23/06/2026 |
7.522.073 |
-5,00%
|
103,00
|
101,965
|
112,01
|
105,72
|
| 22/06/2026 |
8.700.996 |
-5,65%
|
119,00
|
106,65
|
119,01
|
111,29
|
| 18/06/2026 |
29.234.611 |
2,38%
|
118,76
|
114,15
|
119,89
|
117,95
|
| 17/06/2026 |
7.246.037 |
-1,56%
|
117,03
|
114,93
|
121,98
|
115,21
|
| 16/06/2026 |
11.582.524 |
9,67%
|
108,25
|
107,64
|
119,45
|
117,03
|
| 15/06/2026 |
6.535.720 |
6,13%
|
103,80
|
103,80
|
108,80
|
106,71
|
| 12/06/2026 |
9.314.793 |
5,02%
|
99,06
|
97,23
|
105,54
|
100,55
|
| 11/06/2026 |
5.994.113 |
0,14%
|
92,60
|
91,09
|
96,50
|
95,74
|
| 10/06/2026 |
4.590.763 |
-2,88%
|
95,39
|
95,10
|
100,50
|
95,61
|
| 09/06/2026 |
7.294.046 |
-3,83%
|
103,60
|
93,62
|
105,375
|
98,45
|
| 08/06/2026 |
5.746.624 |
1,97%
|
101,58
|
98,40
|
104,27
|
102,37
|
| 05/06/2026 |
8.683.697 |
-7,07%
|
104,72
|
95,545
|
104,75
|
100,39
|
| 04/06/2026 |
5.427.534 |
-2,61%
|
107,49
|
105,04
|
110,44
|
108,03
|
| 03/06/2026 |
6.666.145 |
-6,99%
|
119,70
|
110,58
|
121,90
|
110,93
|
| 02/06/2026 |
8.082.416 |
-4,45%
|
130,00
|
118,82
|
132,13
|
119,27
|
| 01/06/2026 |
13.547.511 |
13,96%
|
115,00
|
114,95
|
127,82
|
124,82
|
| 29/05/2026 |
8.125.909 |
2,50%
|
108,01
|
102,30
|
110,25
|
109,53
|
| 28/05/2026 |
5.550.192 |
2,48%
|
107,99
|
103,63
|
110,33
|
106,86
|
| 27/05/2026 |
5.986.179 |
-1,53%
|
105,02
|
99,60
|
105,46
|
104,27
|
| 26/05/2026 |
5.051.391 |
0,38%
|
108,23
|
105,02
|
109,20
|
105,89
|
| 22/05/2026 |
4.369.753 |
-1,94%
|
109,29
|
104,89
|
109,85
|
105,49
|
| 21/05/2026 |
6.902.679 |
6,22%
|
106,14
|
103,20
|
108,42
|
107,58
|
| 20/05/2026 |
5.771.491 |
1,47%
|
101,35
|
98,125
|
102,74
|
101,28
|
| 19/05/2026 |
7.743.542 |
-3,82%
|
98,53
|
94,85
|
101,31
|
99,81
|
| 18/05/2026 |
9.064.378 |
-3,29%
|
106,18
|
98,65
|
106,28
|
103,77
|
| 15/05/2026 |
5.812.981 |
-6,05%
|
109,28
|
106,44
|
110,30
|
107,30
|
| 14/05/2026 |
6.796.543 |
2,61%
|
111,50
|
110,11
|
118,20
|
114,215
|
| 13/05/2026 |
6.290.627 |
3,30%
|
112,91
|
106,36
|
112,91
|
111,31
|
| 12/05/2026 |
8.266.346 |
-6,06%
|
110,36
|
101,14
|
110,84
|
107,75
|
| 11/05/2026 |
7.042.117 |
0,48%
|
111,81
|
111,50
|
119,48
|
114,70
|
| 08/05/2026 |
12.812.546 |
-11,40%
|
118,36
|
110,57
|
123,55
|
114,15
|
| 07/05/2026 |
12.206.472 |
-6,62%
|
132,00
|
125,44
|
133,58
|
128,84
|
| 06/05/2026 |
7.998.795 |
7,89%
|
131,13
|
130,50
|
138,24
|
137,98
|
| 05/05/2026 |
6.482.302 |
1,96%
|
125,00
|
122,55
|
129,52
|
127,89
|
| 04/05/2026 |
7.709.196 |
5,39%
|
121,57
|
121,57
|
129,97
|
125,43
|
| 01/05/2026 |
7.167.357 |
6,64%
|
114,11
|
113,19
|
121,80
|
119,01
|
| 30/04/2026 |
6.076.209 |
-2,27%
|
116,95
|
111,35
|
118,25
|
111,60
|
| 29/04/2026 |
6.394.935 |
8,21%
|
107,87
|
107,16
|
115,47
|
114,19
|
| 28/04/2026 |
6.592.262 |
-5,83%
|
103,63
|
103,10
|
110,00
|
105,53
|
| 27/04/2026 |
6.489.002 |
1,74%
|
110,00
|
104,94
|
112,80
|
112,06
|
| 24/04/2026 |
8.485.918 |
-6,20%
|
120,77
|
106,51
|
121,00
|
110,14
|
| 23/04/2026 |
5.466.118 |
-4,18%
|
122,00
|
116,15
|
124,20
|
117,42
|
| 22/04/2026 |
8.705.732 |
6,41%
|
118,25
|
117,58
|
124,95
|
122,54
|
| 21/04/2026 |
4.343.700 |
-1,93%
|
118,28
|
113,81
|
120,77
|
115,16
|
| 20/04/2026 |
7.795.663 |
0,50%
|
116,50
|
110,63
|
118,08
|
117,43
|
| 17/04/2026 |
6.341.089 |
-2,27%
|
120,31
|
116,00
|
120,67
|
116,85
|
| 16/04/2026 |
7.075.504 |
0,73%
|
120,00
|
114,83
|
122,08
|
119,56
|
| 15/04/2026 |
11.965.347 |
1,27%
|
120,00
|
113,87
|
121,36
|
118,69
|
| 14/04/2026 |
9.999.384 |
6,28%
|
115,00
|
112,96
|
119,02
|
117,20
|
| 13/04/2026 |
13.462.385 |
8,11%
|
104,24
|
103,89
|
114,09
|
110,27
|
| 10/04/2026 |
17.428.308 |
10,87%
|
93,32
|
93,25
|
105,90
|
102,00
|
| 09/04/2026 |
17.550.129 |
3,49%
|
90,47
|
84,81
|
94,95
|
92,00
|
| 08/04/2026 |
5.387.247 |
4,29%
|
92,00
|
87,48
|
93,90
|
88,90
|
| 07/04/2026 |
4.795.298 |
5,31%
|
80,18
|
80,18
|
85,29
|
85,24
|
| 06/04/2026 |
5.303.359 |
-1,58%
|
81,33
|
79,56
|
82,28
|
80,94
|
| 02/04/2026 |
5.667.525 |
4,84%
|
75,80
|
73,81
|
82,48
|
82,24
|
| 01/04/2026 |
6.165.640 |
1,25%
|
79,60
|
76,83
|
80,51
|
78,44
|
| 31/03/2026 |
8.419.342 |
12,03%
|
73,00
|
72,44
|
77,59
|
77,47
|
| 30/03/2026 |
6.708.535 |
-7,57%
|
75,02
|
67,17
|
75,46
|
69,15
|
| 27/03/2026 |
6.082.880 |
-7,01%
|
78,52
|
73,25
|
79,39
|
74,81
|
| 26/03/2026 |
5.134.679 |
-8,14%
|
86,85
|
80,16
|
88,26
|
80,45
|
| 25/03/2026 |
5.197.338 |
5,49%
|
85,39
|
84,91
|
88,75
|
87,58
|
| 24/03/2026 |
5.602.962 |
1,29%
|
82,93
|
80,10
|
84,50
|
83,02
|
| 23/03/2026 |
5.452.904 |
0,60%
|
81,79
|
80,37
|
85,32
|
81,96
|
| 20/03/2026 |
11.112.887 |
1,00%
|
80,14
|
77,58
|
83,11
|
81,47
|
| 19/03/2026 |
4.764.233 |
-2,61%
|
80,00
|
78,78
|
81,575
|
80,66
|
| 18/03/2026 |
4.585.569 |
0,85%
|
80,71
|
80,04
|
85,28
|
82,82
|
| 17/03/2026 |
4.572.268 |
-4,36%
|
83,95
|
81,57
|
85,06
|
82,12
|
| 16/03/2026 |
6.879.775 |
5,86%
|
85,88
|
81,89
|
88,26
|
85,86
|
| 13/03/2026 |
4.535.139 |
1,57%
|
81,00
|
79,48
|
84,43
|
81,11
|
| 12/03/2026 |
4.025.021 |
-2,56%
|
79,63
|
78,50
|
82,37
|
79,86
|
| 11/03/2026 |
7.850.421 |
9,40%
|
79,00
|
77,86
|
82,98
|
81,96
|
| 10/03/2026 |
4.474.852 |
0,69%
|
75,00
|
73,75
|
75,91
|
74,92
|
| 09/03/2026 |
6.484.468 |
1,95%
|
71,43
|
70,70
|
74,50
|
74,41
|
| 06/03/2026 |
6.130.569 |
-2,45%
|
72,99
|
71,86
|
77,92
|
72,99
|
| 05/03/2026 |
6.514.461 |
-5,89%
|
77,00
|
73,25
|
78,68
|
74,82
|
| 04/03/2026 |
7.371.769 |
7,75%
|
77,80
|
75,82
|
80,66
|
79,50
|
| 03/03/2026 |
6.685.203 |
-5,47%
|
75,22
|
70,38
|
75,33
|
73,78
|
| 02/03/2026 |
6.965.617 |
-1,90%
|
76,47
|
75,61
|
80,30
|
78,05
|
| 27/02/2026 |
20.641.540 |
-18,51%
|
83,94
|
75,67
|
84,37
|
79,56
|
| 26/02/2026 |
8.364.432 |
-0,39%
|
98,85
|
95,04
|
100,75
|
97,63
|
| 25/02/2026 |
5.881.010 |
-1,30%
|
100,99
|
97,88
|
103,44
|
98,01
|
| 24/02/2026 |
6.825.099 |
9,31%
|
91,14
|
90,84
|
99,365
|
99,30
|
| 23/02/2026 |
7.147.096 |
1,78%
|
87,54
|
86,57
|
93,39
|
90,84
|
| 20/02/2026 |
12.498.445 |
-8,12%
|
93,65
|
84,51
|
93,65
|
89,25
|
| 19/02/2026 |
3.220.586 |
1,77%
|
95,30
|
93,52
|
98,25
|
97,14
|
| 18/02/2026 |
5.239.848 |
4,89%
|
91,05
|
87,60
|
97,27
|
95,45
|
| 17/02/2026 |
5.334.715 |
-5,25%
|
92,69
|
89,11
|
95,40
|
91,00
|
| 13/02/2026 |
6.349.699 |
0,36%
|
94,30
|
91,03
|
100,67
|
96,04
|
| 12/02/2026 |
5.637.064 |
0,58%
|
94,24
|
90,38
|
97,49
|
95,70
|
| 11/02/2026 |
5.355.461 |
0,04%
|
95,80
|
88,57
|
97,73
|
95,15
|
| 10/02/2026 |
4.118.666 |
-1,74%
|
94,88
|
93,83
|
97,25
|
95,11
|
| 09/02/2026 |
7.001.278 |
7,60%
|
89,81
|
88,795
|
97,92
|
96,79
|
