CoreWeave (Robinhood Tokenized Stock) Historical Data

CRWV Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 4 AM $ 68.84
-0.17%
$ 319,782 $ 1,227
Jul 29, 3 AM $ 69.11
-1.26%
$ 321,023 $ 2,445
Jul 29, 2 AM $ 70.06
+0.18%
$ 325,429 $ 2,356
Jul 29, 1 AM $ 68.51
-0.49%
$ 318,217 $ 2,214
Jul 29, 12 AM $ 68.93
-0.17%
$ 320,186 $ 2,201
Jul 28, 11 PM $ 68.63
+0.73%
$ 318,789 $ 2,003
Jul 28, 10 PM $ 68.56
+0.05%
$ 318,462 $ 1,945
Jul 28, 8 PM $ 67.91
+0.00%
$ 315,447 $ 1,955
Jul 28, 7 PM $ 68.51
+0.46%
$ 318,238 $ 445
Jul 28, 6 PM $ 68.28
-2.00%
$ 317,151 $ 4,209
Jul 28, 5 PM $ 70.25
-1.07%
$ 326,308 $ 4,228
Jul 28, 4 PM $ 71.09
+2.30%
$ 330,199 $ 4,439
Jul 28, 3 PM $ 69.75
+1.56%
$ 324,010 $ 4,418
Jul 28, 2 PM $ 68.66
-0.86%
$ 318,924 $ 4,505
Jul 28, 1 PM $ 68.55
+0.00%
$ 318,431 $ 4,672
Jul 28, 12 PM $ 67.3
-2.90%
$ 312,626 $ 4,702
Jul 28, 10 AM $ 67.88
-1.42%
$ 315,301 $ 4,763
Jul 28, 9 AM $ 68.93
-3.84%
$ 320,161 $ 2,991
Jul 28, 8 AM $ 71.68
+0.00%
$ 332,934 $ 2,787
Jul 28, 7 AM $ 71.82
+0.00%
$ 333,601 $ 2,786
Jul 28, 6 AM $ 71.64
-0.31%
$ 332,749 $ 2,766
Jul 28, 5 AM $ 71.9
+0.00%
$ 333,960 $ 2,814
Jul 28, 4 AM $ 71.74
+0.02%
$ 333,247 $ 2,900
Jul 28, 3 AM $ 71.55
+0.00%
$ -- $ 3,882
Jul 28, 2 AM $ 71.56
-0.02%
$ 332,399 $ 4,063
Jul 28, 12 AM $ 71.72
+0.00%
$ 333,131 $ 4,665
Jul 27, 11 PM $ 72.2
+0.26%
$ 335,358 $ 4,883
Jul 27, 10 PM $ 72.45
-1.27%
$ 336,516 $ 5,014
Jul 27, 8 PM $ 74.27
-0.01%
$ 344,980 $ 5,174
Jul 27, 7 PM $ 74.4
+0.14%
$ 345,609 $ 5,169
Jul 27, 6 PM $ 73.69
-0.21%
$ 342,305 $ 2,979
Jul 27, 5 PM $ 73.89
-0.49%
$ 343,226 $ 3,007
Jul 27, 4 PM $ 74.29
+0.91%
$ 345,055 $ 2,929
Jul 27, 3 PM $ 73.67
-0.09%
$ 342,189 $ 2,758
Jul 27, 2 PM $ 73.84
-2.92%
$ 342,985 $ 2,728
Jul 27, 1 PM $ 76.36
-0.80%
$ 354,697 $ 2,581
Jul 27, 12 PM $ 76.65
-0.07%
$ 356,042 $ 2,504
Jul 27, 11 AM $ 76.76
+0.00%
$ 356,547 $ 2,686
Jul 27, 10 AM $ 77.05
+0.00%
$ 357,909 $ 2,681
Jul 27, 9 AM $ 76.64
+0.00%
$ 356,011 $ 2,681
Jul 27, 8 AM $ 76.86
-0.03%
$ 357,035 $ 2,675
Jul 27, 7 AM $ 76.92
+0.00%
$ 357,292 $ 2,677
Jul 27, 6 AM $ 77.03
+0.03%
$ 357,821 $ 2,676
Jul 27, 5 AM $ 76.63
+0.30%
$ 355,964 $ 2,643
Jul 27, 4 AM $ 76.15
+0.85%
$ 353,721 $ 2,593
Jul 27, 3 AM $ 74.77
-4.77%
$ 347,301 $ 2,253
Jul 27, 2 AM $ 77.92
+0.10%
$ 361,942 $ 1,453
Jul 27, 1 AM $ 77.74
-0.41%
$ 361,111 $ 1,116
Jul 27, 12 AM $ 78.18
+0.63%
$ 363,152 $ 662
Jul 26, 11 PM $ 77.9
-0.23%
$ 361,851 $ 446