CoreWeave (Robinhood Tokenized Stock) Historical Data

CRWV
Download
Date Close Price change Market cap Trading volume
Today, at 7 AM $ 78.45
+0.00%
$ 364,404 $ 8,692
Today, at 7 AM $ 78.45
+0.00%
$ 364,404 $ 8,692
Today, at 6 AM $ 79.08
-0.13%
$ 367,348 $ 8,699
Today, at 5 AM $ 79.1
+0.12%
$ 367,404 $ 8,705
Today, at 4 AM $ 78.74
+0.12%
$ 365,725 $ 8,488
Today, at 3 AM $ 78.66
+0.88%
$ 365,353 $ 8,435
Today, at 2 AM $ 78.05
-0.03%
$ 362,538 $ 8,121
Today, at 1 AM $ 77.95
+0.00%
$ 362,071 $ 8,177
Today, at 12 AM $ 77.69
+0.19%
$ 360,889 $ 8,140
Yesterday, at 11 PM $ 77.85
+0.56%
$ 361,636 $ 7,975
Yesterday, at 10 PM $ 77.31
+0.47%
$ 359,086 $ 7,741
Yesterday, at 9 PM $ 76.65
+0.26%
$ 356,029 $ 7,606
Yesterday, at 8 PM $ 76.27
+0.26%
$ 354,269 $ 8,297
Yesterday, at 7 PM $ 75.9
+0.51%
$ 352,563 $ 8,451
Yesterday, at 6 PM $ 75.19
+0.33%
$ 349,256 $ 8,188
Yesterday, at 5 PM $ 74.38
+3.38%
$ 345,507 $ 6,686
Yesterday, at 4 PM $ 71.96
+0.15%
$ 334,259 $ 6,469
Yesterday, at 3 PM $ 71.79
+1.44%
$ 333,474 $ 6,979
Yesterday, at 2 PM $ 70.87
+1.41%
$ 329,200 $ 7,189
Yesterday, at 1 PM $ 69.78
+8.45%
$ 324,109 $ 6,596
Yesterday, at 12 PM $ 64.36
-0.02%
$ 298,936 $ 3,539
Yesterday, at 11 AM $ 64.26
+0.09%
$ 298,485 $ 3,510
Yesterday, at 10 AM $ 64.2
+0.00%
$ 298,219 $ 3,498
Yesterday, at 9 AM $ 64.17
+0.13%
$ 298,048 $ 3,496
Yesterday, at 8 AM $ 64.02
+0.54%
$ 297,381 $ 3,472
Yesterday, at 7 AM $ 63.62
+0.02%
$ 295,508 $ 3,464
Yesterday, at 6 AM $ 63.49
-0.18%
$ 294,899 $ 3,443
Yesterday, at 5 AM $ 63.73
+0.29%
$ 296,028 $ 3,559
Yesterday, at 4 AM $ 63.64
-0.24%
$ 295,611 $ 3,559
Yesterday, at 3 AM $ 63.91
-0.11%
$ 296,843 $ 3,728
Yesterday, at 2 AM $ 63.99
-0.14%
$ 297,232 $ 3,926
Yesterday, at 1 AM $ 63.88
+1.05%
$ 296,737 $ 3,975
Yesterday, at 12 AM $ 62.81
-0.45%
$ 291,748 $ 3,693
Jul 29, 11 PM $ 63.01
+0.28%
$ 292,675 $ 3,694
Jul 29, 10 PM $ 62.86
+0.00%
$ 291,994 $ 3,796
Jul 29, 9 PM $ 62.32
-2.10%
$ 289,491 $ 3,794
Jul 29, 8 PM $ 63.91
-0.26%
$ 296,866 $ 3,069
Jul 29, 7 PM $ 64.08
-1.18%
$ 297,652 $ 3,012
Jul 29, 6 PM $ 65.07
+1.12%
$ 302,248 $ 2,912
Jul 29, 5 PM $ 64.24
+0.17%
$ 298,408 $ 2,916
Jul 29, 4 PM $ 63.99
-1.03%
$ 297,222 $ 2,831
Jul 29, 3 PM $ 64.73
-2.89%
$ 300,677 $ 2,414
Jul 29, 2 PM $ 66.6
-0.78%
$ 309,354 $ 1,749
Jul 29, 1 PM $ 67.57
-1.94%
$ 313,851 $ 1,443
Jul 29, 12 PM $ 68.96
+0.00%
$ 320,313 $ 898
Jul 29, 10 AM $ 69.43
+0.00%
$ 322,507 $ 897
Jul 29, 7 AM $ 69.34
-0.13%
$ 322,088 $ 1,235
Jul 29, 6 AM $ 69.42
+0.41%
$ 322,466 $ 1,227
Jul 29, 5 AM $ 69
+0.00%
$ 320,490 $ 1,251
Jul 29, 4 AM $ 68.84
-0.17%
$ 319,782 $ 1,227
Download