{"chart":{"result":[{"meta":{"currency":"USD","symbol":"CRWV","exchangeName":"NMS","fullExchangeName":"NasdaqGS","instrumentType":"EQUITY","firstTradeDate":1743168600,"regularMarketTime":1790366401,"hasPrePostMarketData":true,"gmtoffset":-14400,"timezone":"EDT","exchangeTimezoneName":"America/New_York","regularMarketPrice":87.59,"regularMarketChangePercent":-2.818,"fulldayPrice":87.51,"fulldayChange":-2.54,"fulldayChangePercent":-2.818,"fiftyTwoWeekHigh":153.2,"fiftyTwoWeekLow":60.55,"regularMarketDayHigh":90.9,"regularMarketDayLow":86.8,"regularMarketVolume":23199906,"longName":"CoreWeave, Inc.","shortName":"CoreWeave, Inc.","chartPreviousClose":98.76,"priceHint":2,"currentTradingPeriod":{"pre":{"timezone":"EDT","start":1790323200,"end":1790343000,"gmtoffset":-14400},"regular":{"timezone":"EDT","start":1790343000,"end":1790366400,"gmtoffset":-14400},"post":{"timezone":"EDT","start":1790366400,"end":1790380800,"gmtoffset":-14400}},"dataGranularity":"1d","range":"3mo","validRanges":["1d","5d","1mo","3mo","6mo","1y","2y","ytd","max"]},"timestamp":[1782480600,1782739800,1782826200,1782912600,1782999000,1783344600,1783431000,1783517400,1783603800,1783690200,1783949400,1784035800,1784122200,1784208600,1784295000,1784554200,1784640600,1784727000,1784813400,1784899800,1785159000,1785245400,1785331800,1785418200,1785504600,1785763800,1785850200,1785936600,1786023000,1786109400,1786368600,1786455000,1786541400,1786627800,1786714200,1786973400,1787059800,1787146200,1787232600,1787319000,1787578200,1787664600,1787751000,1787837400,1787923800,1788183000,1788269400,1788355800,1788442200,1788528600,1788874200,1788960600,1789047000,1789133400,1789392600,1789479000,1789565400,1789651800,1789738200,1789997400,1790083800,1790170200,1790256600,1790343000],"indicators":{"quote":[{"open":[95.18000030517578,98.37999725341797,95.18000030517578,88.86499786376953,86.2699966430664,83.01499938964844,83.73999786376953,82.9800033569336,93.33000183105469,89.88999938964844,86.97000122070312,84.66000366210938,78.73500061035156,75.56999969482422,70.70999908447266,75.76499938964844,75.00199890136719,79.88999938964844,81.0,79.5,73.80000305175781,68.97000122070312,66.66999816894531,68.30000305175781,77.03500366210938,70.55500030517578,86.42500305175781,92.29000091552734,86.3499984741211,89.2300033569336,92.3499984741211,90.94000244140625,108.69999694824219,107.13999938964844,106.24500274658203,107.01000213623047,101.4000015258789,94.2300033569336,90.30500030517578,90.3949966430664,85.16000366210938,88.2699966430664,86.88999938964844,90.75,85.16999816894531,82.62999725341797,82.33999633789062,80.08999633789062,80.12000274658203,85.7249984741211,92.94999694824219,100.03500366210938,89.91000366210938,91.08000183105469,82.6500015258789,82.62000274658203,83.75,81.44999694824219,79.83000183105469,81.55999755859375,85.70999908447266,88.98500061035156,88.90499877929688,90.36499786376953],"volume":[47706000,21976900,18789300,60851900,32579500,21929600,23450300,23876900,24829300,12714000,18630100,25969000,24132300,25033000,35882600,22799500,24907000,23467300,18173700,25487800,17999200,29855900,37130100,44148900,26415900,44558900,33601300,20798100,16601400,18664100,20894800,46381400,87308400,50680200,33337900,32398500,38029200,26700900,17649000,22187500,19581400,14224300,14056800,19872200,17332100,13237900,15848700,15574700,18798400,20796900,51191200,22038800,27867100,17682400,26522600,15675200,18787600,79547300,66370200,39845100,26584500,31705100,33748900,23510500],"close":[96.58000183105469,95.51000213623047,99.54000091552734,85.68499755859375,81.74500274658203,86.45999908447266,83.52999877929688,90.0,89.69999694824219,88.87999725341797,83.30999755859375,79.94000244140625,77.12000274658203,72.91000366210938,73.20999908447266,73.05999755859375,79.58000183105469,82.63999938964844,81.0999984741211,71.87999725341797,70.79000091552734,67.30000305175781,60.81999969482422,73.9000015258789,71.7699966430664,85.76000213623047,91.9000015258789,89.88999938964844,85.33000183105469,90.66999816894531,88.19000244140625,90.31999969482422,107.7300033569336,106.29000091552734,105.26000213623047,106.0,93.16999816894531,90.87000274658203,89.76000213623047,87.8499984741211,86.25,88.04000091552734,88.01000213623047,86.80000305175781,84.2300033569336,84.88999938964844,81.8499984741211,80.93000030517578,84.55999755859375,89.36000061035156,99.83000183105469,94.94000244140625,89.12000274658203,88.98999786376953,82.9800033569336,80.91999816894531,83.3499984741211,79.87999725341797,81.36000061035156,85.43000030517578,86.76000213623047,86.9000015258789,90.12999725341797,87.58999633789062],"low":[93.5,89.55000305175781,93.87999725341797,85.01000213623047,80.55999755859375,82.50499725341797,79.45600128173828,82.81999969482422,89.37200164794922,87.93000030517578,82.72000122070312,78.4000015258789,74.80999755859375,72.08000183105469,68.51000213623047,73.01000213623047,74.5,79.58000183105469,80.55000305175781,71.66999816894531,69.69000244140625,64.63300323486328,60.54999923706055,67.55000305175781,69.97000122070312,69.88999938964844,86.26000213623047,89.7699966430664,85.0,85.58399963378906,88.16999816894531,87.45999908447266,105.44000244140625,105.83999633789062,102.5,101.22000122070312,93.1500015258789,88.85099792480469,88.77999877929688,87.41000366210938,83.2300033569336,87.5,86.75,86.51000213623047,83.16999816894531,82.4000015258789,80.37000274658203,79.58000183105469,79.02999877929688,84.9000015258789,92.87999725341797,94.61000061035156,88.7300033569336,88.62000274658203,82.08000183105469,80.5199966430664,81.15699768066406,78.2699966430664,79.16000366210938,80.91999816894531,84.5999984741211,86.55000305175781,85.93599700927734,86.80000305175781],"high":[98.08999633789062,98.47000122070312,99.79000091552734,90.26000213623047,88.16999816894531,87.54000091552734,85.30999755859375,90.1500015258789,95.13600158691406,91.30999755859375,88.87999725341797,85.91000366210938,80.63999938964844,75.62000274658203,74.5,79.30500030517578,80.44999694824219,85.37000274658203,85.19000244140625,79.56900024414062,74.91000366210938,69.18000030517578,66.88999938964844,75.87000274658203,78.5,86.19999694824219,94.30000305175781,94.1500015258789,89.2300033569336,91.02999877929688,93.9800033569336,93.59600067138672,111.83000183105469,117.48999786376953,110.30000305175781,109.9000015258789,102.37999725341797,94.37999725341797,93.7699966430664,91.5199966430664,87.19999694824219,90.25,89.91100311279297,91.80999755859375,87.9000015258789,85.2300033569336,82.80999755859375,82.52999877929688,84.8499984741211,89.62999725341797,104.58999633789062,100.58100128173828,92.19000244140625,91.98999786376953,85.93000030517578,83.86000061035156,85.25800323486328,82.43000030517578,81.73999786376953,87.25,89.2300033569336,90.36000061035156,91.12300109863281,90.91000366210938]}],"adjclose":[{"adjclose":[96.58000183105469,95.51000213623047,99.54000091552734,85.68499755859375,81.74500274658203,86.45999908447266,83.52999877929688,90.0,89.69999694824219,88.87999725341797,83.30999755859375,79.94000244140625,77.12000274658203,72.91000366210938,73.20999908447266,73.05999755859375,79.58000183105469,82.63999938964844,81.0999984741211,71.87999725341797,70.79000091552734,67.30000305175781,60.81999969482422,73.9000015258789,71.7699966430664,85.76000213623047,91.9000015258789,89.88999938964844,85.33000183105469,90.66999816894531,88.19000244140625,90.31999969482422,107.7300033569336,106.29000091552734,105.26000213623047,106.0,93.16999816894531,90.87000274658203,89.76000213623047,87.8499984741211,86.25,88.04000091552734,88.01000213623047,86.80000305175781,84.2300033569336,84.88999938964844,81.8499984741211,80.93000030517578,84.55999755859375,89.36000061035156,99.83000183105469,94.94000244140625,89.12000274658203,88.98999786376953,82.9800033569336,80.91999816894531,83.3499984741211,79.87999725341797,81.36000061035156,85.43000030517578,86.76000213623047,86.9000015258789,90.12999725341797,87.58999633789062]}]}}],"error":null}}