CoreWeave Inc Class A (CRWV)
Exportar para Excel
| 1 2 3 > >> |
| 25/08/2026 |
3.658.345 |
2,08%
|
88,28
|
87,52
|
90,24
|
88,04
|
| 24/08/2026 |
5.496.834 |
-1,82%
|
85,14
|
83,25
|
87,19
|
86,25
|
| 21/08/2026 |
5.042.480 |
-2,13%
|
90,22
|
87,44
|
91,52
|
87,85
|
| 20/08/2026 |
4.628.137 |
-1,22%
|
90,37
|
88,78
|
93,75
|
89,76
|
| 19/08/2026 |
6.168.073 |
-2,47%
|
94,16
|
88,86
|
94,365
|
90,87
|
| 18/08/2026 |
9.866.447 |
-12,10%
|
101,50
|
93,15
|
102,35
|
93,17
|
| 17/08/2026 |
9.051.639 |
0,70%
|
106,96
|
101,25
|
109,90
|
106,00
|
| 14/08/2026 |
9.742.714 |
-0,97%
|
106,66
|
102,51
|
110,29
|
105,26
|
| 13/08/2026 |
12.209.523 |
-1,34%
|
107,73
|
105,87
|
117,49
|
106,29
|
| 12/08/2026 |
22.604.695 |
19,28%
|
108,80
|
105,44
|
111,82
|
107,73
|
| 11/08/2026 |
14.203.831 |
2,42%
|
91,01
|
87,47
|
93,54
|
90,32
|
| 10/08/2026 |
7.021.859 |
-2,74%
|
92,085
|
88,17
|
93,95
|
88,19
|
| 07/08/2026 |
5.608.981 |
6,26%
|
89,23
|
85,60
|
91,03
|
90,67
|
| 06/08/2026 |
4.540.793 |
-5,07%
|
86,06
|
85,26
|
89,17
|
85,33
|
| 05/08/2026 |
6.345.975 |
-2,19%
|
92,29
|
89,78
|
94,12
|
89,89
|
| 04/08/2026 |
9.481.350 |
7,16%
|
86,39
|
86,38
|
94,285
|
91,90
|
| 03/08/2026 |
12.430.231 |
19,49%
|
70,50
|
69,90
|
86,18
|
85,76
|
| 31/07/2026 |
7.190.949 |
-2,88%
|
76,93
|
69,97
|
78,50
|
71,77
|
| 30/07/2026 |
12.584.974 |
21,51%
|
68,02
|
67,60
|
75,87
|
73,90
|
| 29/07/2026 |
9.303.809 |
-9,63%
|
66,51
|
60,56
|
66,78
|
60,82
|
| 28/07/2026 |
8.324.984 |
-4,93%
|
68,97
|
64,64
|
69,17
|
67,30
|
| 27/07/2026 |
4.487.359 |
-1,52%
|
73,41
|
69,69
|
74,91
|
70,79
|
| 24/07/2026 |
6.836.774 |
-11,37%
|
79,43
|
71,69
|
79,55
|
71,88
|
| 23/07/2026 |
4.597.774 |
-1,86%
|
81,00
|
80,56
|
85,17
|
81,10
|
| 22/07/2026 |
5.361.858 |
3,85%
|
79,92
|
79,58
|
85,36
|
82,64
|
| 21/07/2026 |
6.917.906 |
8,92%
|
75,00
|
74,50
|
80,41
|
79,58
|
| 20/07/2026 |
5.506.331 |
-0,20%
|
75,63
|
73,01
|
79,30
|
73,06
|
| 17/07/2026 |
8.227.354 |
0,41%
|
70,56
|
68,53
|
74,49
|
73,21
|
| 16/07/2026 |
6.768.869 |
-5,46%
|
75,53
|
72,09
|
75,62
|
72,91
|
| 15/07/2026 |
6.743.615 |
-3,53%
|
78,735
|
74,82
|
80,59
|
77,12
|
| 14/07/2026 |
5.767.634 |
-4,05%
|
84,60
|
78,41
|
85,91
|
79,94
|
| 13/07/2026 |
6.040.721 |
-6,27%
|
86,97
|
82,74
|
88,88
|
83,31
|
| 10/07/2026 |
3.597.500 |
-0,91%
|
89,89
|
88,00
|
91,30
|
88,88
|
| 09/07/2026 |
6.652.824 |
-0,33%
|
93,19
|
89,40
|
95,10
|
89,70
|
| 08/07/2026 |
6.845.920 |
7,75%
|
82,98
|
82,82
|
90,14
|
90,00
|
| 07/07/2026 |
6.851.908 |
-3,39%
|
83,74
|
79,50
|
85,24
|
83,53
|
| 06/07/2026 |
7.684.045 |
5,77%
|
82,87
|
82,52
|
87,51
|
86,46
|
| 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
|
