CoreWeave, Inc. (1CRWV) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MTA

Currency in EUR

76.77

-0.68 (-0.88%)

Closed

Aug 21, 2026

Day's Range

75.32

78.87

52 wk Range

53.30

118.04

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	101.34	101.34	90.01	92.47	988
May 26, 2026	92.20	93.81	91.99	92.55	966
May 27, 2026	90.17	91.96	85.94	86.22	2.43K
May 28, 2026	89.00	93.92	89.00	93.72	2.20K
May 29, 2026	92.70	93.65	88.04	90.23	1.77K
Jun 1, 2026	96.33	109.14	96.07	105.84	5.73K
Jun 2, 2026	110.36	113.76	105.00	106.42	5.91K
Jun 3, 2026	102.96	105.44	96.00	96.77	3.20K
Jun 4, 2026	95.01	95.01	90.35	92.43	4.26K
Jun 5, 2026	91.40	91.65	87.62	87.62	1.03K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup