CoreWeave Rg A
CRWV
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/30/2025 - 02:00:00
Bid
08/29/2025 - 21:59:59
Bid
Volume 		Ask
08/29/2025 - 21:59:59
Ask
Volume
103.04
+0.25 ( +0.24% )
103.05
100
103.07
1,800
More information
Analysis by TheScreener
29.08.2025
Evaluation Slightly negative  
Interest Very weak  
Sensibility High  

History data

Date Local exchange time Volume Price
08/29/2025 19:59 90 101.70
08/29/2025 19:59 500 101.70
08/29/2025 19:59 10 101.70
08/29/2025 19:59 1933 101.70
08/29/2025 19:59 50 101.68
08/29/2025 19:59 17 101.69
08/29/2025 19:59 1 101.6001
08/29/2025 19:59 1 101.68
08/29/2025 19:59 100 101.60
08/29/2025 19:59 7 101.65
08/29/2025 19:59 13 101.65
08/29/2025 19:59 30 101.65
08/29/2025 19:59 20 101.61
08/29/2025 19:59 30 101.60
08/29/2025 19:59 70 101.65
08/29/2025 19:59 1 101.70
08/29/2025 19:59 100 101.60
08/29/2025 19:59 9 101.60
08/29/2025 19:59 37 101.61
08/29/2025 19:59 50 101.60
08/29/2025 19:59 100 101.60
08/29/2025 19:59 100 101.60
08/29/2025 19:59 10 101.60
08/29/2025 19:59 70 101.65
08/29/2025 19:59 10 101.6999
08/29/2025 19:59 10 101.70
08/29/2025 19:59 25 101.65
08/29/2025 19:59 50 101.65
08/29/2025 19:59 200 101.65
08/29/2025 19:59 10 101.70
08/29/2025 19:59 23 101.70
08/29/2025 19:59 30 101.65
08/29/2025 19:59 1 101.70
08/29/2025 19:59 1500 101.65
08/29/2025 19:59 170 101.65
08/29/2025 19:59 1 101.60
08/29/2025 19:59 200 101.65
08/29/2025 19:59 100 101.6999
08/29/2025 19:59 100 101.70
08/29/2025 19:59 30 101.65
08/29/2025 19:58 15 101.6506
08/29/2025 19:58 150 101.6504
08/29/2025 19:58 10 101.70
08/29/2025 19:58 10 101.6993
08/29/2025 19:58 15 101.65
08/29/2025 19:58 100 101.6997
08/29/2025 19:58 150 101.70
08/29/2025 19:58 20 101.65
08/29/2025 19:58 1 101.70
08/29/2025 19:58 94 101.61
08/29/2025 19:58 6 101.61
08/29/2025 19:58 200 101.61
08/29/2025 19:58 50 101.61
08/29/2025 19:58 30 101.61
08/29/2025 19:58 394 101.61
08/29/2025 19:58 50 101.65
08/29/2025 19:58 10 101.609
08/29/2025 19:58 1 101.68
08/29/2025 19:58 50 101.6982
08/29/2025 19:58 131 101.69
08/29/2025 19:58 19 101.69
08/29/2025 19:57 2 101.70
08/29/2025 19:57 10 101.69
08/29/2025 19:57 9 101.69
08/29/2025 19:57 1 101.69
08/29/2025 19:57 1 101.69
08/29/2025 19:57 9 101.69
08/29/2025 19:57 16 101.70
08/29/2025 19:57 41 101.70
08/29/2025 19:57 37 101.73
08/29/2025 19:57 10 101.7485
08/29/2025 19:57 23 101.73
08/29/2025 19:57 7 101.75
08/29/2025 19:57 10 101.75
08/29/2025 19:57 10 101.75
08/29/2025 19:57 9 101.70
08/29/2025 19:57 65 101.70
08/29/2025 19:57 26 101.70
08/29/2025 19:57 44 101.70
08/29/2025 19:57 456 101.70
08/29/2025 19:57 70 101.75
08/29/2025 19:56 1 101.7009
08/29/2025 19:56 1 101.7483
08/29/2025 19:56 100 101.75
08/29/2025 19:56 10 101.7514
08/29/2025 19:56 7 101.70
08/29/2025 19:56 50 101.8194
08/29/2025 19:56 1 101.82
08/29/2025 19:56 250 101.7019
08/29/2025 19:56 5 101.70
08/29/2025 19:56 10 101.8199
08/29/2025 19:56 500 101.8186
08/29/2025 19:56 10 101.8199
08/29/2025 19:56 100 101.8196
08/29/2025 19:56 1 101.82
08/29/2025 19:56 19 101.82
08/29/2025 19:56 5 101.82
08/29/2025 19:56 90 101.81
08/29/2025 19:56 27 101.70
08/29/2025 19:56 100 101.71
08/29/2025 19:56 7 101.71
08/29/2025 19:56 100 101.72
08/29/2025 19:56 10 101.8195
08/29/2025 19:56 17 101.89
08/29/2025 19:56 100 101.90
08/29/2025 19:56 129 101.90
08/29/2025 19:56 1 101.94
08/29/2025 19:56 21 101.90
08/29/2025 19:56 58 101.83
08/29/2025 19:55 10 101.90
08/29/2025 19:55 5 101.90
08/29/2025 19:55 15 101.90
08/29/2025 19:55 54 101.90
08/29/2025 19:55 14 101.90
08/29/2025 19:55 32 101.90
08/29/2025 19:55 100 101.89
08/29/2025 19:55 9 101.89
08/29/2025 19:55 50 101.70