Stockscreener 앱 받기
115.21
1.56%
-1.82
시간 외 거래:
119.00
3.79
+3.29%
Coreweave Inc 주식 (CRWV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $122.0 | $114.9 | $7.10 | 26,143,390.0 | -1.56% |
| 2026-06-16 | $119.5 | $107.6 | $11.83 | 42,608,894.0 | +9.67% |
| 2026-06-15 | $108.8 | $103.8 | $5.00 | 21,812,217.0 | +6.13% |
| 2026-06-12 | $105.5 | $97.22 | $8.33 | 36,167,138.0 | +5.02% |
| 2026-06-11 | $96.51 | $91.02 | $5.49 | 22,427,216.0 | +0.14% |
| 2026-06-10 | $100.5 | $95.10 | $5.41 | 17,472,566.0 | -2.88% |
| 2026-06-09 | $105.4 | $93.60 | $11.79 | 26,724,553.0 | -3.83% |
| 2026-06-08 | $104.3 | $98.40 | $5.90 | 24,278,469.0 | +1.97% |
| 2026-06-05 | $104.8 | $95.54 | $9.26 | 31,719,292.0 | -7.07% |
| 2026-06-04 | $110.5 | $105.0 | $5.42 | 25,242,696.0 | -2.61% |
| 2026-06-03 | $122.0 | $110.5 | $11.41 | 26,273,378.0 | -6.99% |
| 2026-06-02 | $132.2 | $118.8 | $13.33 | 35,503,186.0 | -4.45% |
| 2026-06-01 | $127.8 | $114.7 | $13.13 | 58,138,599.0 | +13.96% |
| 2026-05-29 | $110.2 | $102.3 | $7.95 | 27,988,992.0 | +2.50% |
| 2026-05-28 | $110.3 | $103.6 | $6.70 | 23,245,276.0 | +2.48% |
| 2026-05-27 | $105.5 | $99.60 | $5.95 | 23,641,185.0 | -1.53% |
| 2026-05-26 | $109.2 | $105.0 | $4.20 | 21,459,668.0 | +0.38% |
| 2026-05-22 | $109.8 | $104.9 | $4.97 | 19,582,674.0 | -1.94% |
| 2026-05-21 | $108.4 | $103.2 | $5.28 | 31,534,839.0 | +6.22% |
| 2026-05-20 | $102.8 | $98.10 | $4.65 | 21,352,648.0 | +1.47% |
| 2026-05-19 | $101.3 | $94.82 | $6.49 | 29,661,445.0 | -3.82% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $132.2 | $91.02 | $41.13 | 420,654,984.0 | +5.19% |
| 2026-05 | $138.2 | $94.82 | $43.43 | 566,629,470.0 | -1.85% |
| 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% |
5.96%
1.78%
자본화:
|
볼륨(24시간):