{"chart":{"result":[{"meta":{"currency":"USD","symbol":"CRWV","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1743168600,"regularMarketTime":1784318401,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":73.21,"fiftyTwoWeekHigh":153.2,"fiftyTwoWeekLow":63.8,"regularMarketDayHigh":74.5,"regularMarketDayLow":68.51,"regularMarketVolume":35350570,"longName":"CoreWeave, Inc.","shortName":"CoreWeave, Inc.","chartPreviousClose":116.85,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1784275200,"end":1784295000,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1784295000,"end":1784318400,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1784318400,"end":1784332800,"gmtoffset":-14400}},"dataGranularity":"1d","range":"3mo","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","ytd","max"]},"timestamp":[1776691800,1776778200,1776864600,1776951000,1777037400,1777296600,1777383000,1777469400,1777555800,1777642200,1777901400,1777987800,1778074200,1778160600,1778247000,1778506200,1778592600,1778679000,1778765400,1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000],"indicators":{"quote":[{"open":[116.18000030517578,118.30000305175781,118.30000305175781,122.0999984741211,120.97000122070312,109.87000274658203,103.5999984741211,108.19499969482422,117.29000091552734,114.11000061035156,121.18000030517578,125.0,131.0749969482422,132.05499267578125,118.45999908447266,112.0199966430664,110.79000091552734,112.94999694824219,111.52999877929688,109.41500091552734,106.78500366210938,98.52999877929688,101.5,106.55999755859375,109.31999969482422,108.23999786376953,105.11000061035156,107.94999694824219,108.0199966430664,114.7750015258789,129.9600067138672,119.91500091552734,107.48999786376953,104.63500213623047,102.02999877929688,103.98999786376953,95.38999938964844,92.63500213623047,99.12000274658203,104.0,108.30000305175781,117.06999969482422,118.8499984741211,119.08499908447266,102.92500305175781,103.57499694824219,105.27999877929688,95.18000030517578,98.37999725341797,95.18000030517578,88.86499786376953,86.2699966430664,83.01499938964844,83.73999786376953,82.9800033569336,93.33000183105469,89.88999938964844,86.97000122070312,84.66000366210938,78.73500061035156,75.56999969482422,70.70999908447266],"high":[118.08000183105469,120.81999969482422,124.95999908447266,124.19999694824219,121.0,112.81999969482422,110.0,115.47000122070312,118.25,121.8550033569336,129.97000122070312,129.52000427246094,138.25,133.58900451660156,123.75,119.48999786376953,110.9800033569336,112.9800033569336,118.20999908447266,110.36000061035156,106.94999694824219,101.30999755859375,102.75,108.44000244140625,109.8499984741211,109.19999694824219,105.55000305175781,110.33000183105469,110.25,127.8489990234375,132.14999389648438,121.95999908447266,110.44999694824219,104.80000305175781,104.30000305175781,105.38500213623047,100.51000213623047,96.51000213623047,105.55000305175781,108.80000305175781,119.44999694824219,122.0,119.88999938964844,119.19000244140625,112.01000213623047,104.54000091552734,106.54000091552734,98.08999633789062,98.47000122070312,99.79000091552734,90.26000213623047,88.16999816894531,87.54000091552734,85.30999755859375,90.1500015258789,95.13600158691406,91.30999755859375,88.87999725341797,85.91000366210938,80.63999938964844,75.62000274658203,74.5],"volume":[29542400,18656100,31878200,21696200,33898200,24929000,27765200,27754000,25279800,27413000,30197300,22972800,31677900,41365300,48479400,27701900,32879100,23598000,27702300,22048200,38653700,29845600,21656800,31898600,20001600,21456100,24155000,23406000,28158200,58297300,34814000,26460100,26752000,32460800,23379800,26865600,17855600,22683500,36215900,22004000,42823900,26674200,65546300,29892800,25319700,22104300,21772100,47706000,21976900,18789300,60851900,32579500,21929600,23450300,23876900,24829300,12714000,18630100,25969000,24132300,25033000,35852600],"low":[110.5999984741211,113.80000305175781,117.57499694824219,116.1500015258789,106.51000213623047,104.93000030517578,103.05000305175781,107.05000305175781,111.18000030517578,113.13999938964844,121.16999816894531,122.52400207519531,130.41000366210938,125.43000030517578,110.55000305175781,111.5,101.12000274658203,106.33999633789062,110.05999755859375,106.44000244140625,98.6500015258789,94.81999969482422,98.0999984741211,103.16100311279297,104.87999725341797,105.0,99.5999984741211,103.62999725341797,102.30000305175781,114.71499633789062,118.81999969482422,110.55000305175781,105.02999877929688,95.54000091552734,98.4000015258789,93.5999984741211,95.0999984741211,91.0199966430664,97.22000122070312,103.80000305175781,107.62000274658203,114.9000015258789,114.125,106.61000061035156,101.95999908447266,98.25299835205078,98.41999816894531,93.5,89.55000305175781,93.87999725341797,85.01000213623047,80.55999755859375,82.50499725341797,79.45600128173828,82.81999969482422,89.37200164794922,87.93000030517578,82.72000122070312,78.4000015258789,74.80999755859375,72.08000183105469,68.51000213623047],"close":[117.43000030517578,115.16000366210938,122.54000091552734,117.41999816894531,110.13999938964844,112.05999755859375,105.52999877929688,114.19000244140625,111.5999984741211,119.01000213623047,125.43000030517578,127.88999938964844,137.97999572753906,128.83999633789062,114.1500015258789,114.69999694824219,107.75,111.30999755859375,114.21499633789062,107.30000305175781,103.7699966430664,99.80999755859375,101.27999877929688,107.58000183105469,105.48999786376953,105.88999938964844,104.2699966430664,106.86000061035156,109.52999877929688,124.81999969482422,119.2699966430664,110.93000030517578,108.02999877929688,100.38999938964844,102.37000274658203,98.44999694824219,95.61000061035156,95.73999786376953,100.55000305175781,106.70999908447266,117.02999877929688,115.20999908447266,117.94999694824219,111.29000091552734,105.72000122070312,100.87999725341797,98.76000213623047,96.58000183105469,95.51000213623047,99.54000091552734,85.68499755859375,81.74500274658203,86.45999908447266,83.52999877929688,90.0,89.69999694824219,88.87999725341797,83.30999755859375,79.94000244140625,77.12000274658203,72.91000366210938,73.20999908447266]}],"adjclose":[{"adjclose":[117.43000030517578,115.16000366210938,122.54000091552734,117.41999816894531,110.13999938964844,112.05999755859375,105.52999877929688,114.19000244140625,111.5999984741211,119.01000213623047,125.43000030517578,127.88999938964844,137.97999572753906,128.83999633789062,114.1500015258789,114.69999694824219,107.75,111.30999755859375,114.21499633789062,107.30000305175781,103.7699966430664,99.80999755859375,101.27999877929688,107.58000183105469,105.48999786376953,105.88999938964844,104.2699966430664,106.86000061035156,109.52999877929688,124.81999969482422,119.2699966430664,110.93000030517578,108.02999877929688,100.38999938964844,102.37000274658203,98.44999694824219,95.61000061035156,95.73999786376953,100.55000305175781,106.70999908447266,117.02999877929688,115.20999908447266,117.94999694824219,111.29000091552734,105.72000122070312,100.87999725341797,98.76000213623047,96.58000183105469,95.51000213623047,99.54000091552734,85.68499755859375,81.74500274658203,86.45999908447266,83.52999877929688,90.0,89.69999694824219,88.87999725341797,83.30999755859375,79.94000244140625,77.12000274658203,72.91000366210938,73.20999908447266]}]}}],"error":null}}