NASDAQ : CRWV

CoreWeave, Inc. — Price history

Technology · Software - Infrastructure · United States

Last price 60.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 33.50B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CoreWeave, Inc. (CRWV) closed at 54.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	56.12	56.9	53.48	54.87	53,477,287	-9.66%
2026-10-29	61.18	64.39	60.11	60.74	47,160,800	-4.99%
2026-10-28	60.55	64.02	58.55	63.93	61,645,734	+7.32%
2026-10-27	56.705	59.945	55.36	59.57	53,548,380	+7.94%
2026-10-26	51.96	57.8	51.24	55.19	68,936,437	+1.76%
2026-10-23	54.92	56.11	54.01	54.235	46,947,437	-2.46%
2026-10-22	59.1	60.41	53.5	55.6	81,776,948	-10.06%
2026-10-21	64.36	64.58	59.31	61.82	76,589,545	-0.50%
2026-10-20	59.265	64.39	57.235	62.13	94,778,123	+1.65%
2026-10-19	65.825	65.92	59.25	61.12	101,010,688	-0.44%
2026-10-16	65.195	66.685	59.9	61.39	95,394,231	-11.91%
2026-10-15	61.43	69.76	59.51	69.69	130,537,192	+5.94%
2026-10-14	71.74	72.52	64.41	65.78	111,214,176	-15.46%
2026-10-13	76.32	78.944	76.11	77.81	34,284,882	-3.05%
2026-10-12	80.33	81.25	79.03	80.26	19,024,304	-2.22%
2026-10-09	82.75	83.45	81.21	82.08	20,011,447	+0.61%
2026-10-08	86.81	86.85	80.63	81.58	42,321,334	-7.77%
2026-10-07	90.175	90.4	87.51	88.45	19,905,135	-3.57%
2026-10-06	88.6	93.21	88.6	91.72	32,051,319	+4.95%
2026-10-05	90.735	90.85	87.09	87.39	18,240,603	-2.49%
2026-10-02	90.95	92.8	88.55	89.62	23,591,620	+1.19%
2026-10-01	87.575	88.88	84.5	88.57	20,464,569	+1.66%
2026-09-30	88.07	89.72	86.38	87.12	22,348,074	+1.38%
2026-09-29	86.275	90.47	85.141	85.93	26,027,146	+1.01%
2026-09-28	86.205	88.216	83.53	85.07	19,752,249	-2.88%
2026-09-25	90.365	90.91	86.8	87.59	23,569,273	-2.82%
2026-09-24	88.905	91.123	85.936	90.13	33,748,930	+3.72%
2026-09-23	88.985	90.36	86.55	86.9	31,705,052	+0.16%
2026-09-22	85.71	89.23	84.6	86.76	26,584,453	+1.56%
2026-09-21	81.56	87.25	80.92	85.43	39,845,075	+5.00%
2026-09-18	79.83	81.74	79.16	81.36	66,370,228	+1.85%
2026-09-17	81.45	82.43	78.27	79.88	79,547,320	-4.16%
2026-09-16	83.75	85.258	81.157	83.35	18,787,564	+3.00%
2026-09-15	82.62	83.86	80.52	80.92	15,675,246	-2.48%
2026-09-14	82.65	85.93	82.08	82.98	26,522,624	-6.75%
2026-09-11	91.08	91.99	88.62	88.99	17,682,408	-0.15%
2026-09-10	89.91	92.19	88.73	89.12	27,867,134	-6.13%
2026-09-09	100.035	100.581	94.61	94.94	22,038,762	-4.90%
2026-09-08	92.95	104.59	92.88	99.83	51,191,160	+11.72%
2026-09-04	85.725	89.63	84.9	89.36	20,796,936	+5.68%
2026-09-03	80.12	84.85	79.03	84.56	18,798,408	+4.49%
2026-09-02	80.09	82.53	79.58	80.93	15,574,712	-1.12%
2026-09-01	82.34	82.81	80.37	81.85	15,848,667	-3.58%
2026-08-31	82.63	85.23	82.4	84.89	13,237,867	+0.78%
2026-08-28	85.17	87.9	83.17	84.23	17,332,101	-2.96%
2026-08-27	90.75	91.81	86.51	86.8	19,872,213	-1.37%
2026-08-26	86.89	89.911	86.75	88.01	14,056,766	-0.03%
2026-08-25	88.27	90.25	87.5	88.04	14,224,344	+2.08%
2026-08-24	85.16	87.2	83.23	86.25	19,581,392	-1.82%
2026-08-21	90.395	91.52	87.41	87.85	22,187,528	-2.13%
2026-08-20	90.305	93.77	88.78	89.76	17,649,037	-1.22%
2026-08-19	94.23	94.38	88.851	90.87	26,700,939	-2.47%
2026-08-18	101.4	102.38	93.15	93.17	38,029,242	-12.10%
2026-08-17	107.01	109.9	101.22	106	32,398,468	+0.70%
2026-08-14	106.245	110.3	102.5	105.26	33,337,939	-0.97%
2026-08-13	107.14	117.49	105.84	106.29	50,680,191	-1.34%
2026-08-12	108.7	111.83	105.44	107.73	87,308,421	+19.28%
2026-08-11	90.94	93.596	87.46	90.32	46,381,443	+2.42%
2026-08-10	92.35	93.98	88.17	88.19	20,894,776	-2.74%
2026-08-07	89.23	91.03	85.584	90.67	18,664,082	+6.26%
2026-08-06	86.35	89.23	85	85.33	16,601,422	-5.07%
2026-08-05	92.29	94.15	89.77	89.89	20,798,116	-2.19%
2026-08-04	86.425	94.3	86.26	91.9	33,601,344	+7.16%
2026-08-03	70.555	86.2	69.89	85.76	44,558,876	+19.49%
2026-07-31	77.035	78.5	69.97	71.77	26,415,860	-2.88%
2026-07-30	68.3	75.87	67.55	73.9	44,148,894	+21.51%
2026-07-29	66.67	66.89	60.55	60.82	37,130,113	-9.63%
2026-07-28	68.97	69.18	64.633	67.3	29,855,937	-4.93%
2026-07-27	73.8	74.91	69.69	70.79	17,999,210	-1.52%
2026-07-24	79.5	79.569	71.67	71.88	25,487,842	-11.37%
2026-07-23	81	85.19	80.55	81.1	18,173,671	-1.86%
2026-07-22	79.89	85.37	79.58	82.64	23,467,284	+3.85%
2026-07-21	75.002	80.45	74.5	79.58	24,906,994	+8.92%
2026-07-20	75.765	79.305	73.01	73.06	22,799,456	-0.20%
2026-07-17	70.71	74.5	68.51	73.21	35,882,634	+0.41%
2026-07-16	75.57	75.62	72.08	72.91	25,032,956	-5.46%
2026-07-15	78.735	80.64	74.81	77.12	24,132,280	-3.53%
2026-07-14	84.66	85.91	78.4	79.94	25,969,037	-4.05%
2026-07-13	86.97	88.88	82.72	83.31	18,630,081	-6.27%
2026-07-10	89.89	91.31	87.93	88.88	12,714,040	-0.91%
2026-07-09	93.33	95.136	89.372	89.7	24,829,323	-0.33%
2026-07-08	82.98	90.15	82.82	90	23,876,910	+7.75%
2026-07-07	83.74	85.31	79.456	83.53	23,450,281	-3.39%
2026-07-06	83.015	87.54	82.505	86.46	21,929,552	+5.77%
2026-07-02	86.27	88.17	80.56	81.745	32,788,112	-4.60%
2026-07-01	88.865	90.26	85.01	85.685	60,851,881	-13.92%
2026-06-30	95.18	99.79	93.88	99.54	18,789,324	+4.22%
2026-06-29	98.38	98.47	89.55	95.51	21,976,918	-1.11%
2026-06-26	95.18	98.09	93.5	96.58	47,706,035	-2.21%
2026-06-25	105.28	106.54	98.42	98.76	21,772,083	-2.10%
2026-06-24	103.575	104.54	98.253	100.88	22,104,304	-4.58%
2026-06-23	102.925	112.01	101.96	105.72	25,319,687	-5.00%
2026-06-22	119.085	119.19	106.61	111.29	29,892,801	-5.65%
2026-06-18	118.85	119.89	114.125	117.95	65,546,307	+2.38%
2026-06-17	117.07	122	114.9	115.21	26,674,228	-1.56%
2026-06-16	108.3	119.45	107.62	117.03	42,823,854	+9.67%
2026-06-15	104	108.8	103.8	106.71	22,004,011	+6.13%
2026-06-12	99.12	105.55	97.22	100.55	36,338,090	+5.02%
2026-06-11	92.635	96.51	91.02	95.74	22,683,488	+0.14%
2026-06-10	95.39	100.51	95.1	95.61	17,855,641	-2.88%
2026-06-09	103.99	105.385	93.6	98.45	26,865,595	-3.83%
2026-06-08	102.03	104.3	98.4	102.37	23,379,818	+1.97%
2026-06-05	104.635	104.8	95.54	100.39	32,460,769	-7.07%
2026-06-04	107.49	110.45	105.03	108.03	26,751,963	-2.61%
2026-06-03	119.915	121.96	110.55	110.93	26,460,067	-6.99%
2026-06-02	129.96	132.15	118.82	119.27	34,813,977	-4.45%
2026-06-01	114.775	127.849	114.715	124.82	58,297,282	+13.96%
2026-05-29	108.02	110.25	102.3	109.53	28,158,221	+2.50%
2026-05-28	107.95	110.33	103.63	106.86	23,405,961	+2.48%
2026-05-27	105.11	105.55	99.6	104.27	24,155,028	-1.53%
2026-05-26	108.24	109.2	105	105.89	21,456,077	+0.38%
2026-05-22	109.32	109.85	104.88	105.49	20,001,619	-1.94%
2026-05-21	106.56	108.44	103.161	107.58	31,898,627	+6.22%
2026-05-20	101.5	102.75	98.1	101.28	21,656,792	+1.47%
2026-05-19	98.53	101.31	94.82	99.81	29,845,564	-3.82%
2026-05-18	106.785	106.95	98.65	103.77	38,653,678	-3.29%
2026-05-15	109.415	110.36	106.44	107.3	22,048,173	-6.05%
2026-05-14	111.53	118.21	110.06	114.215	27,702,282	+2.61%
2026-05-13	112.95	112.98	106.34	111.31	23,597,982	+3.30%
2026-05-12	110.79	110.98	101.12	107.75	32,879,126	-6.06%