CoreWeave (Robinhood Tokenized Stock) Historical Data

CRWV Page 3
Download
Date Close Price change Market cap Trading volume
Jul 26, 11 PM $ 77.9
-0.23%
$ 361,851 $ 446
Jul 26, 10 PM $ 77.79
+0.14%
$ 361,343 $ 429
Jul 26, 9 PM $ 77.59
+0.00%
$ 360,395 $ 323
Jul 26, 8 PM $ 77.08
+0.04%
$ 358,020 $ 346
Jul 26, 7 PM $ 77.13
+0.00%
$ 358,256 $ 577
Jul 26, 5 PM $ 77.02
-0.33%
$ 357,761 $ 913
Jul 26, 4 PM $ 77.53
+0.00%
$ 360,142 $ 1,218
Jul 26, 3 PM $ 77.53
-0.09%
$ 360,132 $ 1,306
Jul 26, 2 PM $ 76.75
-0.06%
$ 356,502 $ 1,296
Jul 26, 1 PM $ 76.49
+0.00%
$ 355,284 $ 1,291
Jul 26, 12 PM $ 76.5
-0.40%
$ 355,351 $ 1,292
Jul 26, 11 AM $ 76.46
+0.00%
$ 355,171 $ 1,112
Jul 26, 10 AM $ 76.43
+0.00%
$ 355,010 $ 1,110
Jul 26, 8 AM $ 76.23
+0.01%
$ 354,080 $ 1,112
Jul 26, 5 AM $ 76.48
+0.00%
$ 355,249 $ 1,114
Jul 26, 4 AM $ 76.43
+0.18%
$ 355,002 $ 1,111
Jul 26, 1 AM $ 76.28
+0.00%
$ 354,341 $ 1,110
Jul 25, 11 PM $ 76.06
-0.10%
$ 353,278 $ 1,103
Jul 25, 10 PM $ 76.67
+0.10%
$ 356,112 $ 1,064
Jul 25, 9 PM $ 76.57
+0.00%
$ 355,646 $ 1,067
Jul 25, 8 PM $ 76.63
-0.20%
$ 355,948 $ 1,067
Jul 25, 7 PM $ 76.48
-0.22%
$ 355,266 $ 904
Jul 25, 6 PM $ 76.56
-0.99%
$ 355,616 $ 2,164
Jul 25, 5 PM $ 76.41
-0.70%
$ 354,914 $ 1,909
Jul 25, 4 PM $ 76.03
+0.00%
$ 353,158 $ 1,456
Jul 25, 3 PM $ 75.15
+0.00%
$ 349,069 $ 6,048
Jul 25, 1 PM $ 74.94
+0.00%
$ 348,118 $ 6,026
Jul 25, 10 AM $ 74.79
+0.00%
$ 347,389 $ 6,025
Jul 25, 9 AM $ 74.79
+0.16%
$ 347,418 $ 6,030
Jul 25, 7 AM $ 74.75
+0.00%
$ 347,226 $ 6,046
Jul 25, 6 AM $ 74.88
+0.00%
$ 347,805 $ 6,041
Jul 25, 5 AM $ 74.84
-0.18%
$ 347,621 $ 6,051
Jul 25, 4 AM $ 74.05
+0.00%
$ 343,949 $ 6,051
Jul 25, 2 AM $ 74.89
-0.12%
$ 347,870 $ 6,036
Jul 25, 1 AM $ 75.02
+0.00%
$ 348,479 $ 6,042
Jul 25, 12 AM $ 75.08
+0.00%
$ 348,756 $ 6,039
Jul 24, 11 PM $ 75.05
+0.05%
$ 348,600 $ 6,036
Jul 24, 10 PM $ 74.97
-0.01%
$ 348,252 $ 6,036
Jul 24, 9 PM $ 74.94
-0.13%
$ 348,090 $ 6,034
Jul 24, 8 PM $ 75.29
-0.01%
$ 349,739 $ 6,062
Jul 24, 7 PM $ 76.08
-20.20%
$ 353,402 $ 6,429
Jul 24, 6 PM $ 70.79
-0.37%
$ 328,801 $ 4,414
Jul 24, 4 PM $ 70.98
+0.00%
$ 329,705 $ 5,026
Jul 24, 3 PM $ 63.72
-16.49%
$ 295,969 $ 3,969
Jul 24, 1 PM $ 76.4
+0.00%
$ 354,855 $ 209
Jul 24, 12 PM $ 76.88
+0.00%
$ 357,124 $ 216
Jul 24, 10 AM $ 77.17
+0.00%
$ 358,437 $ 220
Jul 24, 9 AM $ 77.07
-0.01%
$ 357,997 $ 223
Jul 24, 6 AM $ 77.14
+0.00%
$ 358,304 $ 222
Jul 24, 4 AM $ 76.91
+0.00%
$ 357,242 $ 222