CoreWeave Inc. (CRWV)

NasdaqGS: CRWV · 实时价格 · USD

108.54

+18.22 (20.17%)

收盘价： Aug 12, 2026, 9:33 AM

CRWV股价历史

1M3MYTD1Y3Y5YMax

日期	开盘价	最高价	最低价	收盘价	复权收盘价	涨跌幅	成交量
Aug 11, 2026	90.94	93.60	87.46	90.32	90.32	2.42%	44,531,000
Aug 10, 2026	92.35	93.98	88.17	88.19	88.19	-2.74%	20,894,800
Aug 7, 2026	89.23	91.03	85.58	90.67	90.67	6.26%	18,664,100
Aug 6, 2026	86.35	89.23	85.00	85.33	85.33	-5.07%	16,601,400
Aug 5, 2026	92.29	94.15	89.77	89.89	89.89	-2.19%	20,798,100
Aug 4, 2026	86.42	94.30	86.26	91.90	91.90	7.16%	33,601,300
Aug 3, 2026	70.56	86.20	69.89	85.76	85.76	19.49%	44,558,900
Jul 31, 2026	77.03	78.50	69.97	71.77	71.77	-2.88%	26,415,900
Jul 30, 2026	68.30	75.87	67.55	73.90	73.90	21.51%	44,148,900
Jul 29, 2026	66.67	66.89	60.55	60.82	60.82	-9.63%	37,130,100
Jul 28, 2026	68.97	69.18	64.63	67.30	67.30	-4.93%	29,855,900
Jul 27, 2026	73.80	74.91	69.69	70.79	70.79	-1.52%	17,999,200
Jul 24, 2026	79.50	79.57	71.67	71.88	71.88	-11.37%	25,487,800
Jul 23, 2026	81.00	85.19	80.55	81.10	81.10	-1.86%	18,173,700
Jul 22, 2026	79.89	85.37	79.58	82.64	82.64	3.85%	23,467,300
Jul 21, 2026	75.00	80.45	74.50	79.58	79.58	8.92%	24,907,000
Jul 20, 2026	75.77	79.31	73.01	73.06	73.06	-0.20%	22,799,500
Jul 17, 2026	70.71	74.50	68.51	73.21	73.21	0.41%	35,882,600
Jul 16, 2026	75.57	75.62	72.08	72.91	72.91	-5.46%	25,033,000
Jul 15, 2026	78.73	80.64	74.81	77.12	77.12	-3.53%	24,132,300

第 1 页，共 18 页