TipRanks
Go Ultimate55% OFF

CoreWeave Inc Shs Sponsored Canadian Depository Receipt Hedged Reg S (CRWV) Historical Prices

TSE:CRWV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.5710.6810.0610.3310.33-9.39%517,0281.76
Oct 29, 202611.5012.0911.3111.4011.40-5.08%487,8781.70
Oct 28, 202611.3812.0211.0212.0112.01+7.23%855,3183.11
Oct 27, 202610.6511.2510.4411.2011.20+7.90%791,5222.98
Oct 26, 20269.8110.859.6810.3810.38+1.47%418,0471.60
Oct 23, 202610.3310.5310.1610.2310.23-2.11%362,0801.40
Oct 22, 202611.1211.3210.3310.4510.45-10.07%733,0272.94
Oct 21, 202612.0812.1411.2011.6211.62-0.43%918,2413.88
Oct 20, 202611.1512.1010.7811.6711.67+1.48%732,4803.23
Oct 19, 202612.3512.3511.1511.5011.50-0.43%932,7164.38
Oct 16, 202612.3012.3611.2811.5511.55-11.97%1,154,8405.89
Oct 15, 202611.5913.1211.2313.1213.12+5.64%1,087,1386.04
Oct 14, 202613.5513.6012.1512.4212.42-15.34%994,1025.98
Oct 13, 202614.4914.8614.4014.6714.67-5.42%343,8912.12
Oct 12, 202615.6315.7215.3515.5115.51+0.00%00.00
Oct 09, 202615.6315.7215.3515.5115.51+0.85%120,7800.74
Oct 08, 202616.3916.3915.2015.3815.38-7.74%467,4312.97
Oct 07, 202617.0317.0316.5016.6716.67-3.53%214,6181.38
Oct 06, 202616.7317.5316.7317.2817.28+4.92%264,6561.74
Oct 05, 202617.1417.1416.4416.4716.47-2.54%77,8120.51
Oct 02, 202617.1017.4616.7116.9016.90+1.14%144,6110.95
Oct 01, 202616.5716.7415.9516.7116.71+1.64%160,5721.05
Sep 30, 202616.6316.8916.2816.4416.44+1.48%161,3211.07
Sep 29, 202616.2817.0516.0916.2016.20+0.93%182,1461.21
Sep 28, 202616.2516.6015.7516.0516.05-2.85%158,8851.07
Sep 25, 202617.1117.1116.4016.5216.52-2.82%216,2141.47
Sep 24, 202616.7417.1716.2117.0017.00+3.79%373,3562.61
Sep 23, 202616.7617.0016.3416.3816.38+0.12%343,1302.46
Sep 22, 202616.2016.8115.9916.3616.36+1.49%244,6781.78
Sep 21, 202615.4216.4315.3416.1216.12+5.02%226,5541.65
Sep 18, 202615.1015.4114.9515.3515.35+1.79%207,3081.53
Sep 17, 202615.3815.5614.7815.0815.08-4.25%428,6893.24
Sep 16, 202615.8516.0615.3315.7515.75+3.14%132,4411.01
Sep 15, 202615.5815.8215.2015.2715.27-2.49%57,0690.43
Sep 14, 202615.6716.1015.5215.6615.66-6.67%148,1281.12
Sep 11, 202617.1617.3116.7416.7816.78-0.30%96,5020.73
Sep 10, 202616.9817.3216.7516.8316.83-6.13%161,8651.23
Sep 09, 202618.8518.9617.8617.9317.93-4.78%152,6401.16
Sep 08, 202617.5219.7017.5218.8318.83+11.68%468,5433.76
Sep 07, 202616.2016.9116.1316.8616.86+0.00%00.00
Sep 04, 202616.2016.9116.1316.8616.86+5.51%136,0501.09
Sep 03, 202615.1916.0115.0015.9815.98+4.44%115,6070.93
Sep 02, 202615.1815.6015.0515.3015.30-0.97%52,8130.42
Sep 01, 202615.6015.6415.2015.4515.45-3.68%81,3860.65
Aug 31, 202615.6716.0915.6016.0416.04+0.63%57,0270.45
Aug 28, 202616.1016.6015.7415.9415.94-3.10%109,6750.87
Aug 27, 202617.1917.3616.3816.4516.45-1.26%110,9100.88
Aug 26, 202616.4716.9516.4216.6616.66-0.06%66,1910.52
Aug 25, 202616.6217.0516.6116.6716.67+1.96%93,8360.75
Aug 24, 202616.1516.4615.7516.3516.35-1.80%79,1060.63