CoreWeave (Robinhood Tokenized Stock) Historical Data

CRWV
Download
Date Close Price change Market cap Trading volume
Today $89.22
+0.00%
$414,416 $93
Yesterday $87.46
+0.68%
$406,240 $90
Aug 23, 2026 $87.45
+3.03%
$406,185 $20
Aug 22, 2026 $85.65
-6.48%
$397,858 $113
Aug 21, 2026 $90.06
-3.26%
$418,308 $226
Aug 20, 2026 $92.5
+0.36%
$429,648 $794
Aug 19, 2026 $101.48
+4.58%
$471,396 $240
Aug 18, 2026 $97.23
-8.15%
$451,610 $204
Aug 17, 2026 $106.26
-4.05%
$493,599 $190
Aug 16, 2026 $111.04
+4.33%
$515,792 $85
Aug 15, 2026 $105.82
+1.15%
$491,533 $54
Aug 14, 2026 $104.47
-6.06%
$485,286 $211
Aug 13, 2026 $110.86
+5.38%
$514,951 $264
Aug 12, 2026 $105.29
+5.94%
$489,076 $453
Aug 11, 2026 $99.4
+14.15%
$461,698 $463
Aug 10, 2026 $87.41
-0.27%
$406,037 $68
Aug 9, 2026 $87
-0.10%
$404,105 $26
Aug 8, 2026 $90.17
+0.34%
$-- $2
Aug 7, 2026 $87.11
-2.72%
$404,626 $10
Aug 6, 2026 $89.69
-1.37%
$416,594 $714
Aug 5, 2026 $89.92
+0.47%
$417,677 $541
Aug 4, 2026 $89.43
+9.02%
$415,395 $3,972
Aug 3, 2026 $82.04
+8.42%
$381,077 $4,511
Aug 2, 2026 $75.88
+2.08%
$352,455 $9
Aug 1, 2026 $74.21
-1.00%
$344,690 $201
Jul 31, 2026 $74.87
-3.44%
$348,363 $3,181
Jul 30, 2026 $77.85
+23.39%
$361,636 $7,975
Jul 29, 2026 $62.86
-8.96%
$292,675 $3,796
Jul 28, 2026 $68.56
-4.40%
$318,789 $1,945
Jul 27, 2026 $72.45
-6.75%
$335,358 $5,014
Jul 26, 2026 $77.79
+1.98%
$361,851 $429
Jul 25, 2026 $76.67
+2.11%
$353,278 $1,064
Jul 24, 2026 $74.97
-2.55%
$348,600 $6,036
Jul 23, 2026 $77.13
-0.21%
$358,246 $3,975
Jul 22, 2026 $80.08
+381.02%
$372,171 $336
Jul 21, 2026 $792,781.6
+0.00%
$-- $4
Jul 19, 2026 $2.62
+0.00%
$12,160 $522
Jul 17, 2026 $0.00508
+631.99%
$24 $0.1
Jul 16, 2026 $0.0168
+0.00%
$-- $415
Download