CoreWeave Inc Class A (CRWV)
Exportar para Excel
| < 1 2 3 > |
| 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
|
| 06/02/2026 |
11.030.426 |
20,50%
|
77,61
|
77,15
|
90,60
|
89,95
|
| 05/02/2026 |
6.443.070 |
-9,47%
|
79,69
|
74,00
|
81,93
|
74,65
|
| 04/02/2026 |
6.940.034 |
-8,44%
|
89,52
|
81,03
|
91,93
|
82,46
|
| 03/02/2026 |
7.495.565 |
1,26%
|
90,86
|
83,93
|
92,10
|
90,06
|
| 02/02/2026 |
5.358.689 |
-4,56%
|
92,97
|
88,53
|
94,73
|
88,94
|
| 30/01/2026 |
7.475.926 |
-6,37%
|
99,33
|
92,53
|
99,50
|
93,19
|
| 29/01/2026 |
8.636.855 |
-6,12%
|
103,79
|
96,10
|
106,36
|
99,53
|
| 28/01/2026 |
8.311.013 |
-2,61%
|
114,17
|
102,71
|
114,45
|
106,02
|
| 27/01/2026 |
12.561.576 |
10,73%
|
103,74
|
101,86
|
111,78
|
108,86
|
| 26/01/2026 |
12.781.403 |
5,73%
|
101,90
|
98,09
|
108,65
|
98,31
|
| 23/01/2026 |
5.703.672 |
1,30%
|
90,50
|
87,10
|
95,97
|
92,98
|
| 22/01/2026 |
5.176.414 |
-2,40%
|
97,50
|
91,59
|
99,45
|
91,79
|
| 21/01/2026 |
7.836.334 |
-1,23%
|
95,08
|
87,25
|
95,66
|
94,05
|
| 20/01/2026 |
8.021.974 |
-5,94%
|
95,52
|
93,13
|
97,35
|
95,22
|
| 16/01/2026 |
8.242.496 |
6,55%
|
97,21
|
95,76
|
102,96
|
101,23
|
| 15/01/2026 |
11.075.309 |
5,80%
|
94,64
|
94,25
|
99,72
|
95,01
|
| 14/01/2026 |
8.034.562 |
2,65%
|
89,17
|
86,54
|
93,18
|
89,80
|
| 13/01/2026 |
5.421.605 |
-2,72%
|
89,03
|
86,86
|
91,47
|
87,48
|
| 12/01/2026 |
10.906.011 |
12,22%
|
78,75
|
77,81
|
91,935
|
89,93
|
| 09/01/2026 |
6.100.415 |
3,96%
|
78,37
|
75,51
|
81,47
|
80,14
|
| 08/01/2026 |
4.758.636 |
-0,12%
|
77,53
|
75,91
|
79,91
|
77,09
|
| 07/01/2026 |
3.413.272 |
-0,98%
|
77,14
|
75,75
|
79,93
|
77,18
|
| 06/01/2026 |
5.675.560 |
1,41%
|
78,67
|
73,75
|
78,755
|
77,94
|
| 20/11/2025 |
10.529.235 |
-7,62%
|
82,55
|
68,98
|
83,49
|
69,21
|
| 19/11/2025 |
7.639.835 |
0,03%
|
74,90
|
72,90
|
77,295
|
74,92
|
| 18/11/2025 |
8.703.377 |
-0,57%
|
74,29
|
70,48
|
77,77
|
74,90
|
| 17/11/2025 |
6.448.043 |
-2,62%
|
75,26
|
72,57
|
78,40
|
75,33
|
| 14/11/2025 |
11.250.546 |
-1,25%
|
75,88
|
73,47
|
80,20
|
77,36
|
| 13/11/2025 |
10.872.852 |
-8,30%
|
84,46
|
77,26
|
85,00
|
78,34
|
| 12/11/2025 |
9.918.571 |
-3,35%
|
91,76
|
85,32
|
92,45
|
85,43
|
| 11/11/2025 |
20.522.153 |
-16,31%
|
96,00
|
88,00
|
98,00
|
88,39
|
| 10/11/2025 |
11.735.173 |
1,54%
|
110,09
|
102,82
|
110,09
|
105,61
|
| 07/11/2025 |
5.940.148 |
-2,73%
|
103,04
|
100,02
|
105,34
|
104,01
|
| 06/11/2025 |
6.947.925 |
-6,55%
|
116,08
|
104,10
|
116,44
|
106,93
|
| 05/11/2025 |
4.412.209 |
-1,15%
|
118,30
|
112,18
|
118,35
|
114,42
|
| 04/11/2025 |
5.105.586 |
-8,37%
|
120,00
|
115,15
|
123,24
|
115,75
|
| 03/11/2025 |
3.359.736 |
-5,53%
|
133,72
|
125,90
|
133,72
|
126,32
|
| 31/10/2025 |
4.206.857 |
2,02%
|
133,50
|
132,37
|
138,30
|
133,71
|
| 30/10/2025 |
5.260.743 |
-6,34%
|
135,58
|
130,45
|
137,13
|
131,06
|
| 29/10/2025 |
4.420.406 |
3,81%
|
137,56
|
134,19
|
140,32
|
139,93
|
| 28/10/2025 |
6.833.203 |
-0,93%
|
137,00
|
134,55
|
141,75
|
134,80
|
| 27/10/2025 |
3.388.857 |
2,65%
|
135,48
|
132,63
|
136,90
|
136,06
|
| 24/10/2025 |
5.199.355 |
7,47%
|
127,01
|
125,99
|
133,05
|
132,55
|
| 23/10/2025 |
2.970.244 |
1,49%
|
120,09
|
118,30
|
124,85
|
123,34
|
| 22/10/2025 |
6.152.018 |
-2,82%
|
123,32
|
114,18
|
124,51
|
121,53
|
| 21/10/2025 |
4.899.100 |
-1,57%
|
123,70
|
119,40
|
126,25
|
125,06
|
| 20/10/2025 |
5.970.204 |
-7,17%
|
137,97
|
126,73
|
138,29
|
127,06
|
| 17/10/2025 |
7.625.148 |
-3,44%
|
137,25
|
129,06
|
137,45
|
136,87
|
| 16/10/2025 |
9.161.958 |
1,80%
|
141,00
|
137,85
|
150,39
|
141,74
|
