CoreWeave, Inc. Class A CRWV
NASDAQ · United States · Technology Services
$87.12+1.19 (+1.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $87.12 | +1.38% | $88.07 | $89.72 | $86.38 | 22.27M |
| 2026-09-29 | $85.93 | +1.01% | $86.28 | $90.47 | $85.14 | 26.03M |
| 2026-09-28 | $85.07 | -2.88% | $86.21 | $88.22 | $83.53 | 19.75M |
| 2026-09-25 | $87.59 | -2.82% | $90.36 | $90.91 | $86.80 | 23.57M |
| 2026-09-24 | $90.13 | +3.72% | $88.90 | $91.12 | $85.94 | 33.75M |
| 2026-09-23 | $86.90 | +0.16% | $88.99 | $90.36 | $86.55 | 31.71M |
| 2026-09-22 | $86.76 | +1.56% | $85.71 | $89.23 | $84.60 | 26.58M |
| 2026-09-21 | $85.43 | +5.00% | $81.56 | $87.25 | $80.92 | 39.85M |
| 2026-09-18 | $81.36 | +1.85% | $79.83 | $81.74 | $79.16 | 66.37M |
| 2026-09-17 | $79.88 | -4.16% | $81.45 | $82.43 | $78.27 | 79.55M |
| 2026-09-16 | $83.35 | +3.00% | $83.75 | $85.26 | $81.16 | 18.79M |
| 2026-09-15 | $80.92 | -2.48% | $82.62 | $83.86 | $80.52 | 15.68M |
| 2026-09-14 | $82.98 | -6.75% | $82.65 | $85.93 | $82.08 | 26.52M |
| 2026-09-11 | $88.99 | -0.15% | $91.08 | $91.99 | $88.62 | 17.68M |
| 2026-09-10 | $89.12 | -6.13% | $89.91 | $92.19 | $88.73 | 27.87M |
| 2026-09-09 | $94.94 | -4.90% | $100.04 | $100.58 | $94.61 | 22.04M |
| 2026-09-08 | $99.83 | +11.72% | $92.95 | $104.59 | $92.88 | 51.19M |
| 2026-09-04 | $89.36 | +5.68% | $85.72 | $89.63 | $84.90 | 20.80M |
| 2026-09-03 | $84.56 | +4.49% | $80.12 | $84.85 | $79.03 | 18.80M |
| 2026-09-02 | $80.93 | -1.12% | $80.09 | $82.53 | $79.58 | 15.57M |
| 2026-09-01 | $81.85 | -3.58% | $82.34 | $82.81 | $80.37 | 15.85M |
| 2026-08-31 | $84.89 | +0.78% | $82.63 | $85.23 | $82.40 | 13.24M |
| 2026-08-28 | $84.23 | -2.96% | $85.17 | $87.90 | $83.17 | 17.33M |
| 2026-08-27 | $86.80 | -1.37% | $90.75 | $91.81 | $86.51 | 19.87M |
| 2026-08-26 | $88.01 | -0.03% | $86.89 | $89.91 | $86.75 | 14.06M |
| 2026-08-25 | $88.04 | +2.08% | $88.27 | $90.25 | $87.50 | 14.22M |
| 2026-08-24 | $86.25 | -1.82% | $85.16 | $87.20 | $83.23 | 19.58M |
| 2026-08-21 | $87.85 | -2.13% | $90.39 | $91.52 | $87.41 | 22.19M |
| 2026-08-20 | $89.76 | -1.22% | $90.31 | $93.77 | $88.78 | 17.65M |
| 2026-08-19 | $90.87 | -2.47% | $94.23 | $94.38 | $88.85 | 26.70M |
| 2026-08-18 | $93.17 | -12.10% | $101.40 | $102.38 | $93.15 | 38.03M |
| 2026-08-17 | $106.00 | +0.70% | $107.01 | $109.90 | $101.22 | 32.40M |
| 2026-08-14 | $105.26 | -0.97% | $106.25 | $110.30 | $102.50 | 33.34M |
| 2026-08-13 | $106.29 | -1.34% | $107.14 | $117.49 | $105.84 | 50.68M |
| 2026-08-12 | $107.73 | +19.28% | $108.70 | $111.83 | $105.44 | 87.31M |
| 2026-08-11 | $90.32 | +2.42% | $90.94 | $93.60 | $87.46 | 46.38M |
| 2026-08-10 | $88.19 | -2.74% | $92.35 | $93.98 | $88.17 | 20.89M |
| 2026-08-07 | $90.67 | +6.26% | $89.23 | $91.03 | $85.58 | 18.66M |
| 2026-08-06 | $85.33 | -5.07% | $86.35 | $89.23 | $85.00 | 16.60M |
| 2026-08-05 | $89.89 | -2.19% | $92.29 | $94.15 | $89.77 | 20.80M |
| 2026-08-04 | $91.90 | +7.16% | $86.43 | $94.30 | $86.26 | 33.60M |
| 2026-08-03 | $85.76 | +19.49% | $70.56 | $86.20 | $69.89 | 44.56M |
| 2026-07-31 | $71.77 | -2.88% | $77.04 | $78.50 | $69.97 | 26.42M |
| 2026-07-30 | $73.90 | +21.51% | $68.30 | $75.87 | $67.55 | 44.15M |
| 2026-07-29 | $60.82 | -9.63% | $66.67 | $66.89 | $60.55 | 37.13M |
| 2026-07-28 | $67.30 | -4.93% | $68.97 | $69.18 | $64.63 | 29.86M |
| 2026-07-27 | $70.79 | -1.52% | $73.80 | $74.91 | $69.69 | 18.00M |
| 2026-07-24 | $71.88 | -11.37% | $79.50 | $79.57 | $71.67 | 25.49M |
| 2026-07-23 | $81.10 | -1.86% | $81.00 | $85.19 | $80.55 | 18.17M |
| 2026-07-22 | $82.64 | +3.85% | $79.89 | $85.37 | $79.58 | 23.47M |
| 2026-07-21 | $79.58 | +8.92% | $75.00 | $80.45 | $74.50 | 24.91M |
| 2026-07-20 | $73.06 | -0.20% | $75.76 | $79.31 | $73.01 | 22.80M |
| 2026-07-17 | $73.21 | +0.41% | $70.71 | $74.50 | $68.51 | 35.88M |
| 2026-07-16 | $72.91 | -5.46% | $75.57 | $75.62 | $72.08 | 25.03M |
| 2026-07-15 | $77.12 | -3.53% | $78.74 | $80.64 | $74.81 | 24.13M |
| 2026-07-14 | $79.94 | -4.05% | $84.66 | $85.91 | $78.40 | 25.97M |
| 2026-07-13 | $83.31 | -6.27% | $86.97 | $88.88 | $82.72 | 18.63M |
| 2026-07-10 | $88.88 | -0.91% | $89.89 | $91.31 | $87.93 | 12.71M |
| 2026-07-09 | $89.70 | -0.33% | $93.33 | $95.14 | $89.37 | 24.83M |
| 2026-07-08 | $90.00 | +7.75% | $82.98 | $90.15 | $82.82 | 23.88M |
| 2026-07-07 | $83.53 | -3.39% | $83.74 | $85.31 | $79.46 | 23.45M |
| 2026-07-06 | $86.46 | +5.77% | $83.01 | $87.54 | $82.50 | 21.93M |
| 2026-07-02 | $81.75 | -4.60% | $86.27 | $88.17 | $80.56 | 32.58M |
| 2026-07-01 | $85.68 | -13.92% | $88.86 | $90.26 | $85.01 | 60.85M |
| 2026-06-30 | $99.54 | +4.22% | $95.18 | $99.79 | $93.88 | 18.79M |
| 2026-06-29 | $95.51 | -1.11% | $98.38 | $98.47 | $89.55 | 21.98M |
| 2026-06-26 | $96.58 | -2.21% | $95.18 | $98.09 | $93.50 | 47.71M |
| 2026-06-25 | $98.76 | -2.10% | $105.28 | $106.54 | $98.42 | 21.77M |
| 2026-06-24 | $100.88 | -4.58% | $103.57 | $104.54 | $98.25 | 22.10M |
| 2026-06-23 | $105.72 | -5.00% | $102.93 | $112.01 | $101.96 | 25.32M |
| 2026-06-22 | $111.29 | -5.65% | $119.08 | $119.19 | $106.61 | 29.89M |
| 2026-06-18 | $117.95 | +2.38% | $118.85 | $119.89 | $114.13 | 65.55M |
| 2026-06-17 | $115.21 | -1.56% | $117.07 | $122.00 | $114.90 | 26.67M |
| 2026-06-16 | $117.03 | +9.67% | $108.30 | $119.45 | $107.62 | 42.82M |
| 2026-06-15 | $106.71 | +6.13% | $104.00 | $108.80 | $103.80 | 22.00M |
| 2026-06-12 | $100.55 | +5.02% | $99.12 | $105.55 | $97.22 | 36.22M |
| 2026-06-11 | $95.74 | +0.14% | $92.64 | $96.51 | $91.02 | 22.68M |
| 2026-06-10 | $95.61 | -2.88% | $95.39 | $100.51 | $95.10 | 17.86M |
| 2026-06-09 | $98.45 | -3.83% | $103.99 | $105.39 | $93.60 | 26.87M |
| 2026-06-08 | $102.37 | +1.97% | $102.03 | $104.30 | $98.40 | 23.38M |
| 2026-06-05 | $100.39 | -7.07% | $104.64 | $104.80 | $95.54 | 32.46M |
| 2026-06-04 | $108.03 | -2.61% | $107.49 | $110.45 | $105.03 | 26.75M |
| 2026-06-03 | $110.93 | -6.99% | $119.92 | $121.96 | $110.55 | 26.46M |
| 2026-06-02 | $119.27 | -4.45% | $129.96 | $132.15 | $118.82 | 34.81M |
| 2026-06-01 | $124.82 | +13.96% | $114.78 | $127.85 | $114.71 | 58.30M |
| 2026-05-29 | $109.53 | +2.50% | $108.02 | $110.25 | $102.30 | 28.16M |
| 2026-05-28 | $106.86 | +2.48% | $107.95 | $110.33 | $103.63 | 23.41M |
| 2026-05-27 | $104.27 | -1.53% | $105.11 | $105.55 | $99.60 | 24.16M |
| 2026-05-26 | $105.89 | +0.38% | $108.24 | $109.20 | $105.00 | 21.46M |
| 2026-05-22 | $105.49 | -1.94% | $109.32 | $109.85 | $104.88 | 20.00M |