CoreWeave Inc Class A (CRWV)
Exportar para Excel
| << < 1 2 3 |
| 25/09/2025 |
11 413 920 |
-5,05%
|
130,23
|
125,80
|
138,93
|
126,66
|
| 24/09/2025 |
6 741 759 |
1,92%
|
132,88
|
124,09
|
133,80
|
133,40
|
| 23/09/2025 |
7 131 706 |
-1,76%
|
135,50
|
127,05
|
136,00
|
130,89
|
| 22/09/2025 |
10 288 337 |
6,70%
|
124,62
|
119,50
|
136,45
|
133,23
|
| 19/09/2025 |
18 554 253 |
2,86%
|
122,03
|
122,025
|
129,39
|
124,86
|
| 18/09/2025 |
5 174 745 |
0,44%
|
122,51
|
118,24
|
122,88
|
121,39
|
| 17/09/2025 |
5 700 829 |
1,78%
|
119,39
|
114,59
|
121,81
|
120,86
|
| 16/09/2025 |
8 466 082 |
-1,43%
|
121,25
|
115,21
|
125,75
|
118,75
|
| 15/09/2025 |
9 296 621 |
7,60%
|
120,94
|
116,11
|
121,82
|
120,47
|
| 12/09/2025 |
7 728 303 |
-0,65%
|
113,93
|
104,08
|
115,20
|
111,96
|
| 11/09/2025 |
7 124 242 |
-3,80%
|
117,20
|
112,14
|
118,64
|
112,69
|
| 10/09/2025 |
18 107 029 |
16,88%
|
110,00
|
109,01
|
124,89
|
117,14
|
| 09/09/2025 |
9 258 877 |
7,13%
|
100,00
|
97,07
|
103,19
|
100,22
|
| 08/09/2025 |
6 584 199 |
5,01%
|
88,92
|
88,65
|
96,16
|
93,55
|
| 05/09/2025 |
4 604 985 |
1,84%
|
90,00
|
84,41
|
90,39
|
89,09
|
| 04/09/2025 |
3 915 905 |
-2,67%
|
88,53
|
85,21
|
89,72
|
87,48
|
| 03/09/2025 |
4 845 650 |
-3,71%
|
93,71
|
88,76
|
93,73
|
89,88
|
| 02/09/2025 |
8 647 775 |
-9,41%
|
96,77
|
90,71
|
97,13
|
93,34
|
| 29/08/2025 |
6 220 953 |
0,24%
|
100,68
|
96,33
|
103,08
|
103,04
|
| 28/08/2025 |
11 019 404 |
6,05%
|
100,51
|
99,90
|
105,50
|
102,79
|
| 27/08/2025 |
7 918 814 |
6,06%
|
94,00
|
92,67
|
97,50
|
96,93
|
| 26/08/2025 |
4 320 823 |
-1,07%
|
91,90
|
90,32
|
94,75
|
91,39
|
| 25/08/2025 |
3 852 867 |
-1,71%
|
93,59
|
90,00
|
93,59
|
92,38
|
| 22/08/2025 |
9 102 565 |
3,52%
|
91,00
|
88,58
|
98,545
|
93,99
|
| 21/08/2025 |
7 163 649 |
-0,80%
|
94,00
|
90,66
|
95,83
|
90,79
|
| 20/08/2025 |
8 148 790 |
-1,47%
|
90,00
|
85,26
|
91,59
|
91,52
|
| 19/08/2025 |
8 368 822 |
-4,04%
|
96,17
|
88,65
|
96,50
|
92,89
|
| 18/08/2025 |
8 028 533 |
-3,17%
|
101,97
|
96,73
|
103,91
|
96,80
|
| 15/08/2025 |
12 640 733 |
0,47%
|
95,87
|
94,70
|
102,00
|
99,97
|
| 14/08/2025 |
11 283 389 |
-15,50%
|
115,01
|
98,83
|
116,75
|
99,505
|
| 13/08/2025 |
7 416 410 |
-20,83%
|
132,95
|
117,61
|
134,50
|
117,76
|
| 12/08/2025 |
6 117 520 |
6,42%
|
135,59
|
130,43
|
148,80
|
148,75
|
| 11/08/2025 |
4 231 181 |
7,90%
|
134,75
|
130,20
|
141,50
|
139,78
|
| 08/08/2025 |
3 283 066 |
7,00%
|
128,00
|
121,70
|
130,91
|
129,55
|
| 07/08/2025 |
3 228 213 |
9,83%
|
115,48
|
115,04
|
121,16
|
121,08
|
| 06/08/2025 |
1 794 262 |
-1,43%
|
110,00
|
105,59
|
111,84
|
110,24
|
| 05/08/2025 |
2 371 809 |
5,50%
|
105,53
|
104,52
|
114,205
|
111,84
|
| 04/08/2025 |
1 808 318 |
1,80%
|
106,68
|
101,61
|
107,55
|
106,01
|
| 01/08/2025 |
2 669 888 |
-8,75%
|
104,01
|
103,14
|
109,22
|
104,14
|
| 31/07/2025 |
5 868 515 |
10,92%
|
112,17
|
111,50
|
119,58
|
114,13
|
| 30/07/2025 |
2 506 875 |
-5,38%
|
108,03
|
100,81
|
109,49
|
102,89
|
| 29/07/2025 |
2 471 156 |
-1,40%
|
108,50
|
106,30
|
113,39
|
108,74
|
| 28/07/2025 |
7 470 127 |
-4,63%
|
115,70
|
109,60
|
116,80
|
110,28
|
| 25/07/2025 |
7 380 502 |
-3,71%
|
125,75
|
114,23
|
126,29
|
115,62
|
| 24/07/2025 |
5 784 213 |
-4,79%
|
132,00
|
120,00
|
132,12
|
120,00
|
| 23/07/2025 |
5 070 192 |
-2,84%
|
125,63
|
122,7001
|
133,30
|
126,05
|
| 22/07/2025 |
7 225 391 |
3,46%
|
126,34
|
122,7001
|
134,30
|
129,77
|
| 21/07/2025 |
8 566 807 |
1,47%
|
126,10
|
124,11
|
134,30
|
124,91
|
| 18/07/2025 |
9 510 816 |
-6,97%
|
141,01
|
122,19
|
141,36
|
123,02
|
| 17/07/2025 |
9 173 669 |
-7,51%
|
143,00
|
131,35
|
146,9799
|
132,21
|
| 16/07/2025 |
8 133 176 |
1,50%
|
144,00
|
139,02
|
146,99
|
143,04
|
| 15/07/2025 |
12 713 846 |
6,28%
|
130,38
|
129,99
|
146,75
|
140,59
|
| 14/07/2025 |
8 618 078 |
5,29%
|
130,1599
|
129,71
|
135,67
|
132,375
|
| 11/07/2025 |
11 687 990 |
-8,97%
|
153,00
|
125,67
|
153,50
|
125,84
|
| 10/07/2025 |
12 397 158 |
-9,44%
|
155,20
|
136,01
|
156,47
|
138,29
|
| 09/07/2025 |
7 076 611 |
1,06%
|
160,00
|
148,75
|
160,4199
|
153,05
|
| 08/07/2025 |
9 030 699 |
-4,86%
|
158,51
|
148,75
|
163,66
|
151,45
|
| 07/07/2025 |
8 953 729 |
-3,33%
|
156,50
|
155,2716
|
163,66
|
159,70
|
| 04/07/2025 |
7 895 034 |
8,25%
|
155,00
|
153,5853
|
166,22
|
165,20
|
| 03/07/2025 |
7 884 881 |
8,25%
|
152,81
|
151,05
|
166,22
|
165,20
|
| 02/07/2025 |
6 066 201 |
-2,67%
|
162,78
|
151,05
|
162,78
|
151,77
|
| 01/07/2025 |
8 143 007 |
-4,12%
|
163,08
|
154,90
|
173,349
|
155,94
|
| 30/06/2025 |
10 717 024 |
1,91%
|
162,90
|
160,46
|
173,349
|
163,06
|
| 27/06/2025 |
13 495 670 |
1,16%
|
164,02
|
152,8892
|
167,88
|
159,99
|
| 26/06/2025 |
12 876 059 |
-0,60%
|
178,02
|
152,8892
|
180,25
|
158,08
|
| 25/06/2025 |
13 041 247 |
-7,43%
|
176,49
|
157,90
|
183,98
|
159,50
|
| 24/06/2025 |
13 808 912 |
-0,57%
|
183,53
|
159,00
|
183,98
|
172,62
|
| 23/06/2025 |
19 798 983 |
-6,14%
|
183,25
|
159,00
|
184,98
|
173,68
|
| 20/06/2025 |
21 016 925 |
7,99%
|
173,32
|
165,57
|
187,00
|
183,58
|
| 18/06/2025 |
15 036 335 |
-1,12%
|
156,98
|
155,80
|
176,75
|
170,00
|
| 17/06/2025 |
24 226 083 |
8,40%
|
148,80
|
143,48
|
175,38
|
171,93
|
| 16/06/2025 |
14 122 544 |
7,73%
|
149,05
|
143,48
|
158,57
|
158,50
|
| 13/06/2025 |
12 146 014 |
-1,20%
|
153,70
|
142,5001
|
154,80
|
147,19
|
| 12/06/2025 |
11 828 288 |
-0,97%
|
159,50
|
142,51
|
166,03
|
148,97
|
| 11/06/2025 |
18 435 292 |
-3,49%
|
156,05
|
145,50
|
166,03
|
149,70
|
| 10/06/2025 |
18 535 424 |
-4,53%
|
148,00
|
144,1367
|
163,29
|
154,90
|
| 09/06/2025 |
22 192 012 |
15,65%
|
147,97
|
144,1367
|
163,29
|
162,10
|
| 06/06/2025 |
17 452 021 |
4,09%
|
156,00
|
132,80
|
157,46
|
140,16
|
| 05/06/2025 |
36 309 740 |
-17,22%
|
156,00
|
132,80
|
166,60
|
135,05
|
| 04/06/2025 |
40 230 363 |
8,32%
|
125,30
|
124,70
|
166,60
|
163,10
|
| 03/06/2025 |
40 415 067 |
24,46%
|
116,365
|
114,00
|
150,85
|
150,48
|
| 02/06/2025 |
20 134 924 |
7,80%
|
115,05
|
114,00
|
123,66
|
120,20
|
| 30/05/2025 |
17 516 433 |
5,38%
|
123,70
|
105,00
|
130,76
|
111,31
|
| 29/05/2025 |
27 212 003 |
-8,71%
|
123,22
|
105,53
|
130,76
|
105,55
|
| 28/05/2025 |
18 968 395 |
-6,35%
|
109,44
|
107,975
|
125,02
|
116,15
|
| 27/05/2025 |
26 988 578 |
20,36%
|
107,3358
|
107,3358
|
125,02
|
123,97
|
