{"chart":{"result":[{"meta":{"currency":"USD","symbol":"CRWV","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1743168600,"regularMarketTime":1786737601,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":105.26,"fiftyTwoWeekHigh":153.2,"fiftyTwoWeekLow":60.55,"regularMarketDayHigh":110.3,"regularMarketDayLow":102.5,"regularMarketVolume":33337939,"longName":"CoreWeave, Inc.","shortName":"CoreWeave, Inc.","chartPreviousClose":114.215,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1786953600,"end":1786973400,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1786973400,"end":1786996800,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1786996800,"end":1787011200,"gmtoffset":-14400}},"dataGranularity":"1d","range":"3mo","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","ytd","max"]},"timestamp":[1778851800,1779111000,1779197400,1779283800,1779370200,1779456600,1779802200,1779888600,1779975000,1780061400,1780320600,1780407000,1780493400,1780579800,1780666200,1780925400,1781011800,1781098200,1781184600,1781271000,1781530200,1781616600,1781703000,1781789400,1782135000,1782221400,1782307800,1782394200,1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200],"indicators":{"quote":[{"volume":[22048200,38653700,29845600,21656800,31898600,20001600,21456100,24155000,23406000,28158200,58297300,34814000,26460100,26752000,32460800,23379800,26865600,17855600,22683500,36215900,22004000,42823900,26674200,65546300,29892800,25319700,22104300,21772100,47706000,21976900,18789300,60851900,32579500,21929600,23450300,23876900,24829300,12714000,18630100,25969000,24132300,25033000,35882600,22799500,24907000,23467300,18173700,25487800,17999200,29855900,37130100,44148900,26415900,44558900,33601300,20798100,16601400,18664100,20894800,46381400,87308400,50680200,33283000],"high":[110.36000061035156,106.94999694824219,101.30999755859375,102.75,108.44000244140625,109.8499984741211,109.19999694824219,105.55000305175781,110.33000183105469,110.25,127.8489990234375,132.14999389648438,121.95999908447266,110.44999694824219,104.80000305175781,104.30000305175781,105.38500213623047,100.51000213623047,96.51000213623047,105.55000305175781,108.80000305175781,119.44999694824219,122.0,119.88999938964844,119.19000244140625,112.01000213623047,104.54000091552734,106.54000091552734,98.08999633789062,98.47000122070312,99.79000091552734,90.26000213623047,88.16999816894531,87.54000091552734,85.30999755859375,90.1500015258789,95.13600158691406,91.30999755859375,88.87999725341797,85.91000366210938,80.63999938964844,75.62000274658203,74.5,79.30500030517578,80.44999694824219,85.37000274658203,85.19000244140625,79.56900024414062,74.91000366210938,69.18000030517578,66.88999938964844,75.87000274658203,78.5,86.19999694824219,94.30000305175781,94.1500015258789,89.2300033569336,91.02999877929688,93.9800033569336,93.59600067138672,111.83000183105469,117.48999786376953,110.30000305175781],"close":[107.30000305175781,103.7699966430664,99.80999755859375,101.27999877929688,107.58000183105469,105.48999786376953,105.88999938964844,104.2699966430664,106.86000061035156,109.52999877929688,124.81999969482422,119.2699966430664,110.93000030517578,108.02999877929688,100.38999938964844,102.37000274658203,98.44999694824219,95.61000061035156,95.73999786376953,100.55000305175781,106.70999908447266,117.02999877929688,115.20999908447266,117.94999694824219,111.29000091552734,105.72000122070312,100.87999725341797,98.76000213623047,96.58000183105469,95.51000213623047,99.54000091552734,85.68499755859375,81.74500274658203,86.45999908447266,83.52999877929688,90.0,89.69999694824219,88.87999725341797,83.30999755859375,79.94000244140625,77.12000274658203,72.91000366210938,73.20999908447266,73.05999755859375,79.58000183105469,82.63999938964844,81.0999984741211,71.87999725341797,70.79000091552734,67.30000305175781,60.81999969482422,73.9000015258789,71.7699966430664,85.76000213623047,91.9000015258789,89.88999938964844,85.33000183105469,90.66999816894531,88.19000244140625,90.31999969482422,107.7300033569336,106.29000091552734,105.26000213623047],"low":[106.44000244140625,98.6500015258789,94.81999969482422,98.0999984741211,103.16100311279297,104.87999725341797,105.0,99.5999984741211,103.62999725341797,102.30000305175781,114.71499633789062,118.81999969482422,110.55000305175781,105.02999877929688,95.54000091552734,98.4000015258789,93.5999984741211,95.0999984741211,91.0199966430664,97.22000122070312,103.80000305175781,107.62000274658203,114.9000015258789,114.125,106.61000061035156,101.95999908447266,98.25299835205078,98.41999816894531,93.5,89.55000305175781,93.87999725341797,85.01000213623047,80.55999755859375,82.50499725341797,79.45600128173828,82.81999969482422,89.37200164794922,87.93000030517578,82.72000122070312,78.4000015258789,74.80999755859375,72.08000183105469,68.51000213623047,73.01000213623047,74.5,79.58000183105469,80.55000305175781,71.66999816894531,69.69000244140625,64.63300323486328,60.54999923706055,67.55000305175781,69.97000122070312,69.88999938964844,86.26000213623047,89.7699966430664,85.0,85.58399963378906,88.16999816894531,87.45999908447266,105.44000244140625,105.83999633789062,102.5],"open":[109.41500091552734,106.78500366210938,98.52999877929688,101.5,106.55999755859375,109.31999969482422,108.23999786376953,105.11000061035156,107.94999694824219,108.0199966430664,114.7750015258789,129.9600067138672,119.91500091552734,107.48999786376953,104.63500213623047,102.02999877929688,103.98999786376953,95.38999938964844,92.63500213623047,99.12000274658203,104.0,108.30000305175781,117.06999969482422,118.8499984741211,119.08499908447266,102.92500305175781,103.57499694824219,105.27999877929688,95.18000030517578,98.37999725341797,95.18000030517578,88.86499786376953,86.2699966430664,83.01499938964844,83.73999786376953,82.9800033569336,93.33000183105469,89.88999938964844,86.97000122070312,84.66000366210938,78.73500061035156,75.56999969482422,70.70999908447266,75.76499938964844,75.00199890136719,79.88999938964844,81.0,79.5,73.80000305175781,68.97000122070312,66.66999816894531,68.30000305175781,77.03500366210938,70.55500030517578,86.42500305175781,92.29000091552734,86.3499984741211,89.2300033569336,92.3499984741211,90.94000244140625,108.69999694824219,107.13999938964844,106.24500274658203]}],"adjclose":[{"adjclose":[107.30000305175781,103.7699966430664,99.80999755859375,101.27999877929688,107.58000183105469,105.48999786376953,105.88999938964844,104.2699966430664,106.86000061035156,109.52999877929688,124.81999969482422,119.2699966430664,110.93000030517578,108.02999877929688,100.38999938964844,102.37000274658203,98.44999694824219,95.61000061035156,95.73999786376953,100.55000305175781,106.70999908447266,117.02999877929688,115.20999908447266,117.94999694824219,111.29000091552734,105.72000122070312,100.87999725341797,98.76000213623047,96.58000183105469,95.51000213623047,99.54000091552734,85.68499755859375,81.74500274658203,86.45999908447266,83.52999877929688,90.0,89.69999694824219,88.87999725341797,83.30999755859375,79.94000244140625,77.12000274658203,72.91000366210938,73.20999908447266,73.05999755859375,79.58000183105469,82.63999938964844,81.0999984741211,71.87999725341797,70.79000091552734,67.30000305175781,60.81999969482422,73.9000015258789,71.7699966430664,85.76000213623047,91.9000015258789,89.88999938964844,85.33000183105469,90.66999816894531,88.19000244140625,90.31999969482422,107.7300033569336,106.29000091552734,105.26000213623047]}]}}],"error":null}}