Stockscreener 앱 받기
114.70
0.48%
0.55
시간 외 거래:
114.37
-0.33
-0.29%
Coreweave Inc 주식 (CRWV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $119.5 | $111.5 | $7.99 | 27,585,972.0 | +0.48% |
| 2026-05-08 | $123.8 | $110.6 | $13.20 | 48,252,214.0 | -11.40% |
| 2026-05-07 | $133.6 | $125.4 | $8.16 | 37,382,212.0 | -6.62% |
| 2026-05-06 | $138.2 | $130.4 | $7.84 | 31,524,154.0 | +7.89% |
| 2026-05-05 | $129.5 | $122.5 | $7.00 | 22,794,370.0 | +1.96% |
| 2026-05-04 | $130.0 | $121.2 | $8.80 | 30,061,352.0 | +5.39% |
| 2026-05-01 | $121.9 | $113.1 | $8.72 | 27,386,303.0 | +6.64% |
| 2026-04-30 | $118.2 | $111.2 | $7.07 | 25,820,860.0 | -2.27% |
| 2026-04-29 | $115.5 | $107.0 | $8.42 | 27,168,653.0 | +8.21% |
| 2026-04-28 | $110.0 | $103.0 | $6.95 | 27,659,401.0 | -5.83% |
| 2026-04-27 | $112.8 | $104.9 | $7.89 | 24,743,957.0 | +1.74% |
| 2026-04-24 | $121.0 | $106.5 | $14.49 | 33,839,983.0 | -6.20% |
| 2026-04-23 | $124.2 | $116.2 | $8.05 | 21,588,861.0 | -4.18% |
| 2026-04-22 | $125.0 | $117.6 | $7.38 | 31,710,191.0 | +6.41% |
| 2026-04-21 | $120.8 | $113.8 | $7.02 | 18,556,142.0 | -1.93% |
| 2026-04-20 | $118.1 | $110.6 | $7.48 | 29,400,864.0 | +0.50% |
| 2026-04-17 | $120.7 | $116.0 | $4.70 | 24,763,660.0 | -2.27% |
| 2026-04-16 | $122.1 | $114.8 | $7.34 | 28,848,378.0 | +0.73% |
| 2026-04-15 | $121.4 | $113.9 | $7.50 | 43,325,834.0 | +1.27% |
| 2026-04-14 | $119.1 | $112.9 | $6.15 | 46,082,667.0 | +6.28% |
| 2026-04-13 | $114.1 | $103.9 | $10.23 | 55,673,617.0 | +8.11% |
Coreweave Inc 주식 (CRWV) 연도별 가격 이력
이 심층 분석에서는 Coreweave Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRWV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coreweave Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coreweave Inc 주식 (CRWV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $138.2 | $110.6 | $27.70 | 252,572,549.0 | +2.78% |
| 2026-04 | $125.0 | $73.81 | $51.15 | 683,105,987.0 | +44.06% |
| 2026-03 | $88.75 | $67.15 | $21.60 | 488,964,979.0 | -2.63% |
| 2026-02 | $103.4 | $74.00 | $29.44 | 480,470,468.0 | -14.63% |
| 2026-01 | $114.5 | $73.20 | $41.25 | 591,452,644.0 | +30.14% |
Coreweave Inc 주식 (CRWV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $91.22 | $63.80 | $27.42 | 591,659,967.0 | +1.07% |
| 2025-11 | $133.8 | $65.22 | $68.62 | 615,677,985.0 | -45.31% |
| 2025-10 | $153.2 | $114.2 | $39.03 | 558,687,825.0 | -2.29% |
| 2025-09 | $142.7 | $84.40 | $58.27 | 701,942,779.0 | +32.81% |
| 2025-08 | $148.8 | $85.26 | $63.54 | 550,557,632.0 | -9.72% |
| 2025-07 | $166.2 | $100.8 | $65.42 | 255,887,553.0 | -30.01% |
| 2025-06 | $187.0 | $114.0 | $73.00 | 530,593,026.0 | +46.49% |
| 2025-05 | $130.8 | $44.03 | $86.73 | 523,619,181.0 | +169.52% |
| 2025-04 | $64.62 | $33.52 | $31.11 | 271,866,223.0 | +11.38% |
| 2025-03 | $38.49 | $36.00 | $2.49 | 15,143,499.0 | +0.00% |
1.33%
5.11%
자본화:
|
볼륨(24시간):