BMV · CRWV · stock
CoreWeave, Inc. (CRWV) stock price history
Every BMV trading session of CoreWeave, Inc. from Jul 10, 2025 to Nov 12, 2026: 334 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRWV adjusted close, 2025 to 2026
- MX$2,730
- All time high, 2025
- MX$2,385
- 52 week high, MX$764.10 low
- 334
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CRWV key facts
- CoreWeave, Inc. (CRWV) closed at MX$1,041 on Nov 12, 2026 on BMV.
- CRWV's all time high close is MX$2,730, set on Aug 12, 2025; its all time low close is MX$825.00 on Nov 5, 2026.
- CRWV's 52 week range is MX$764.10 to MX$2,385.
- CRWV returned -34.0% over the year to Nov 12, 2026.
- Since Jul 10, 2025 CRWV returned -61%, -50.9% a year compounded.
- CRWV's deepest drawdown was -69.8% from Aug 12, 2025 to Nov 5, 2026.
- DataCedar holds 334 daily sessions of CRWV history from Jul 10, 2025 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
CRWV price chart, 2025 to 2026
CRWV returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.1% |
| 3 months | -43.6% |
| 6 months | -43.9% |
| Year to date | -22.0% |
| 1 year | -34.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2025 | -61.4% |
| Compound annual growth, 1.3 years | -50.9% |
CRWV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,730 on Aug 12, 2025
- All time low close
- MX$825.00 on Nov 5, 2026
- 52 week high
- MX$2,385 on May 6, 2026
- 52 week low
- MX$764.10 on Nov 5, 2026
- Deepest drawdown
- -69.8% from Aug 12, 2025 to Nov 5, 2026, not yet recovered
- Best single session
- +26.0% on Dec 19, 2025
- Worst single session
- -22.5% on Feb 27, 2026
- Volatility, 1 year annualised
- 101.9%
- Sessions closing higher, 1 year
- 44%
CRWV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 10, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,360 | MX$2,385 | MX$764.10 | MX$1,041 | -18.2% | 708.1K | 213 |
| 2025 | MX$2,755 | MX$2,755 | MX$1,160 | MX$1,273 | n/a | 302.3K | 121 |
CRWV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$1,041 | +1.4% |
| October 2026 | MX$1,027 | -35.0% |
| September 2026 | MX$1,580 | +10.4% |
| August 2026 | MX$1,431 | +14.5% |
| July 2026 | MX$1,250 | -28.1% |
| June 2026 | MX$1,738 | -7.6% |
| May 2026 | MX$1,881 | -3.8% |
| April 2026 | MX$1,956 | +48.7% |
| March 2026 | MX$1,316 | +0.4% |
| February 2026 | MX$1,310 | -19.8% |
| January 2026 | MX$1,634 | +28.4% |
| December 2025 | MX$1,273 | -5.8% |
About the CRWV data
Daily bars. 334 sessions from Jul 10, 2025 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ACRWV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CRWV share price history
