CoreWeave xStock Historical Data

CRWVx
Download
Date Close Price change Market cap Trading volume
Today, at 4 PM $82.41
+0.09%
$13.28 million $539,026
Today, at 3 PM $82.59
+0.65%
$13.31 million $534,047
Today, at 2 PM $82.06
+1.08%
$13.22 million $465,143
Today, at 1 PM $81.18
-1.22%
$13.08 million $501,729
Today, at 12 PM $82.18
-0.44%
$13.24 million $502,006
Today, at 11 AM $82.54
-0.45%
$13.3 million $481,569
Today, at 10 AM $82.85
-0.59%
$13.35 million $465,073
Today, at 9 AM $83.34
+0.08%
$13.43 million $441,931
Today, at 8 AM $83.27
-1.50%
$13.42 million $445,530
Today, at 7 AM $84.54
-0.56%
$13.62 million $428,570
Today, at 6 AM $85.02
-0.18%
$13.7 million $428,632
Today, at 5 AM $85.17
+0.40%
$13.72 million $441,678
Today, at 4 AM $84.83
+0.11%
$13.67 million $442,994
Today, at 3 AM $84.74
-0.05%
$13.65 million $458,440
Today, at 2 AM $84.78
-0.08%
$13.66 million $473,150
Today, at 1 AM $84.85
+0.02%
$13.67 million $482,150
Today, at 12 AM $84.83
-0.14%
$13.67 million $507,891
Yesterday, at 11 PM $84.94
-0.07%
$13.69 million $587,839
Yesterday, at 10 PM $85
-0.14%
$13.7 million $624,175
Yesterday, at 9 PM $85.12
+0.14%
$13.72 million $643,177
Yesterday, at 8 PM $85
+0.14%
$13.7 million $644,677
Yesterday, at 7 PM $84.88
+0.66%
$13.68 million $638,331
Yesterday, at 6 PM $84.32
-0.01%
$13.59 million $620,530
Yesterday, at 5 PM $84.33
+0.30%
$13.59 million $599,809
Yesterday, at 4 PM $84.08
+1.06%
$13.55 million $590,207
Yesterday, at 3 PM $83.2
-0.04%
$13.41 million $557,370
Yesterday, at 2 PM $83.23
-0.01%
$13.41 million $540,131
Yesterday, at 1 PM $83.24
+0.69%
$13.41 million $437,876
Yesterday, at 12 PM $82.67
-0.54%
$13.32 million $384,027
Yesterday, at 11 AM $83.1
-0.41%
$13.39 million $366,485
Yesterday, at 10 AM $83.44
+0.31%
$13.44 million $357,978
Yesterday, at 9 AM $83.18
-0.57%
$13.4 million $341,596
Yesterday, at 8 AM $83.66
-0.18%
$13.48 million $316,578
Yesterday, at 7 AM $83.81
-0.17%
$13.5 million $304,695
Yesterday, at 6 AM $83.95
+0.31%
$13.53 million $298,361
Yesterday, at 5 AM $83.69
+0.37%
$13.49 million $285,715
Yesterday, at 4 AM $83.38
+0.41%
$13.44 million $275,002
Yesterday, at 3 AM $83.04
+0.05%
$13.38 million $251,532
Yesterday, at 2 AM $83
+0.24%
$13.37 million $235,121
Yesterday, at 1 AM $82.8
-0.50%
$13.34 million $220,516
Yesterday, at 12 AM $83.22
-0.35%
$13.41 million $190,074
Aug 30, 11 PM $83.51
-1.02%
$13.46 million $107,788
Aug 30, 10 PM $84.37
-0.81%
$13.59 million $65,102
Aug 30, 9 PM $85.06
-0.07%
$13.71 million $45,877
Aug 30, 8 PM $85.12
-0.09%
$13.72 million $47,793
Aug 30, 7 PM $85.2
-0.04%
$13.73 million $43,530
Aug 30, 6 PM $85.23
-0.07%
$13.73 million $44,500
Aug 30, 5 PM $85.29
+0.05%
$13.74 million $44,100
Aug 30, 4 PM $85.25
+0.35%
$13.74 million $35,940
Aug 30, 3 PM $84.95
-0.06%
$13.69 million $32,079
Download