Nebius Group N.V. Class A Ordinary Shares$224.64CRWV · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $86.43 | $94.30 | $86.26 | $91.90 | +7.16% | 33.60M |
| Aug 3, 2026 | $70.56 | $86.20 | $69.89 | $85.76 | +19.49% | 44.56M |
| Jul 31, 2026 | $77.04 | $78.50 | $69.97 | $71.77 | -2.88% | 26.42M |
| Jul 30, 2026 | $68.30 | $75.87 | $67.55 | $73.90 | +21.51% | 44.15M |
| Jul 29, 2026 | $66.67 | $66.89 | $60.55 | $60.82 | -9.63% | 37.13M |
| Jul 28, 2026 | $68.97 | $69.18 | $64.63 | $67.30 | -4.93% | 29.86M |
| Jul 27, 2026 | $73.80 | $74.91 | $69.69 | $70.79 | -1.52% | 18.00M |
| Jul 24, 2026 | $79.50 | $79.57 | $71.67 | $71.88 | -11.37% | 25.49M |
| Jul 23, 2026 | $81.00 | $85.19 | $80.55 | $81.10 | -1.86% | 18.17M |
| Jul 22, 2026 | $79.89 | $85.37 | $79.58 | $82.64 | +3.85% | 23.47M |
| Jul 21, 2026 | $75.00 | $80.45 | $74.50 | $79.58 | +8.92% | 24.91M |
| Jul 20, 2026 | $75.77 | $79.31 | $73.01 | $73.06 | -0.20% | 22.80M |
| Jul 17, 2026 | $70.71 | $74.50 | $68.51 | $73.21 | +0.41% | 35.88M |
| Jul 16, 2026 | $75.57 | $75.62 | $72.08 | $72.91 | -5.46% | 25.03M |
| Jul 15, 2026 | $78.74 | $80.64 | $74.81 | $77.12 | -3.53% | 24.13M |
| Jul 14, 2026 | $84.66 | $85.91 | $78.40 | $79.94 | -4.05% | 25.97M |
| Jul 13, 2026 | $86.97 | $88.88 | $82.72 | $83.31 | -6.27% | 18.63M |
| Jul 10, 2026 | $89.89 | $91.31 | $87.93 | $88.88 | -0.91% | 12.71M |
| Jul 9, 2026 | $93.33 | $95.14 | $89.37 | $89.70 | -0.33% | 24.83M |
| Jul 8, 2026 | $82.98 | $90.15 | $82.82 | $90.00 | +7.75% | 23.88M |
| Jul 7, 2026 | $83.74 | $85.31 | $79.46 | $83.53 | -3.39% | 23.45M |
| Jul 6, 2026 | $83.02 | $87.54 | $82.50 | $86.46 | +5.77% | 21.93M |
| Jul 2, 2026 | $86.27 | $88.17 | $80.56 | $81.75 | -4.60% | 32.79M |
| Jul 1, 2026 | $88.87 | $90.26 | $85.01 | $85.69 | -13.92% | 60.85M |
| Jun 30, 2026 | $95.18 | $99.79 | $93.88 | $99.54 | +4.22% | 18.79M |
| Jun 29, 2026 | $98.38 | $98.47 | $89.55 | $95.51 | -1.11% | 21.98M |
| Jun 26, 2026 | $95.18 | $98.09 | $93.50 | $96.58 | -2.21% | 47.71M |
| Jun 25, 2026 | $105.28 | $106.54 | $98.42 | $98.76 | -2.10% | 21.77M |
| Jun 24, 2026 | $103.58 | $104.54 | $98.25 | $100.88 | -4.58% | 22.10M |
| Jun 23, 2026 | $102.93 | $112.01 | $101.96 | $105.72 | -5.00% | 25.32M |
| Jun 22, 2026 | $119.09 | $119.19 | $106.61 | $111.29 | -5.65% | 29.89M |
| Jun 18, 2026 | $118.85 | $119.89 | $114.13 | $117.95 | +2.38% | 65.55M |
| Jun 17, 2026 | $117.07 | $122.00 | $114.90 | $115.21 | -1.56% | 26.67M |
| Jun 16, 2026 | $108.30 | $119.45 | $107.62 | $117.03 | +9.67% | 42.82M |
| Jun 15, 2026 | $104.00 | $108.80 | $103.80 | $106.71 | +6.13% | 22.00M |
| Jun 12, 2026 | $99.12 | $105.55 | $97.22 | $100.55 | +5.02% | 36.34M |
| Jun 11, 2026 | $92.64 | $96.51 | $91.02 | $95.74 | +0.14% | 22.68M |
| Jun 10, 2026 | $95.39 | $100.51 | $95.10 | $95.61 | -2.88% | 17.86M |
| Jun 9, 2026 | $103.99 | $105.39 | $93.60 | $98.45 | -3.83% | 26.87M |
| Jun 8, 2026 | $102.03 | $104.30 | $98.40 | $102.37 | +1.97% | 23.38M |
| Jun 5, 2026 | $104.64 | $104.80 | $95.54 | $100.39 | -7.07% | 32.46M |
| Jun 4, 2026 | $107.49 | $110.45 | $105.03 | $108.03 | -2.61% | 26.75M |
| Jun 3, 2026 | $119.92 | $121.96 | $110.55 | $110.93 | -6.99% | 26.46M |
| Jun 2, 2026 | $129.96 | $132.15 | $118.82 | $119.27 | -4.45% | 34.81M |
| Jun 1, 2026 | $114.78 | $127.85 | $114.72 | $124.82 | +13.96% | 58.30M |
| May 29, 2026 | $108.02 | $110.25 | $102.30 | $109.53 | +2.50% | 28.16M |
| May 28, 2026 | $107.95 | $110.33 | $103.63 | $106.86 | +2.48% | 23.41M |
| May 27, 2026 | $105.11 | $105.55 | $99.60 | $104.27 | -1.53% | 24.16M |
| May 26, 2026 | $108.24 | $109.20 | $105.00 | $105.89 | +0.38% | 21.46M |
| May 22, 2026 | $109.32 | $109.85 | $104.88 | $105.49 | -1.94% | 20.00M |
| May 21, 2026 | $106.56 | $108.44 | $103.16 | $107.58 | +6.22% | 31.90M |
| May 20, 2026 | $101.50 | $102.75 | $98.10 | $101.28 | +1.47% | 21.66M |
| May 19, 2026 | $98.53 | $101.31 | $94.82 | $99.81 | -3.82% | 29.85M |
| May 18, 2026 | $106.79 | $106.95 | $98.65 | $103.77 | -3.29% | 38.65M |
| May 15, 2026 | $109.42 | $110.36 | $106.44 | $107.30 | -6.05% | 22.05M |
| May 14, 2026 | $111.53 | $118.21 | $110.06 | $114.22 | +2.61% | 27.70M |
| May 13, 2026 | $112.95 | $112.98 | $106.34 | $111.31 | +3.30% | 23.60M |
| May 12, 2026 | $110.79 | $110.98 | $101.12 | $107.75 | -6.06% | 32.88M |
| May 11, 2026 | $112.02 | $119.49 | $111.50 | $114.70 | +0.48% | 27.70M |
| May 8, 2026 | $118.46 | $123.75 | $110.55 | $114.15 | — | 48.48M |
