CRWV
CoreWeave A (CRWV)
NASDAQ
$90.04+$1.47 (+1.66%)
Price as of Oct 02, 2026 3:38 PM EDT
  • $40.6B
    Market Cap
  • -35.82%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +8.21%
    Low Price$79.88
    High Price$99.83
  • 3 Months
    +3.37%
    Low Price$60.82
    High Price$107.73
  • 1 Year
    -35.82%
    Low Price$60.82
    High Price$143.08
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
87.58
88.88
84.50
88.57
+1.66%
20,464,569
09/30/2026
88.07
89.72
86.38
87.12
+1.38%
22,347,925
09/29/2026
86.28
90.47
85.14
85.93
+1.01%
26,026,710
09/28/2026
86.21
88.22
83.53
85.07
-2.88%
19,682,166
09/25/2026
90.37
90.91
86.80
87.59
-2.82%
23,569,274
09/24/2026
88.91
91.12
85.94
90.13
+3.72%
33,748,593
09/23/2026
88.99
90.36
86.55
86.90
+0.16%
31,855,008
09/22/2026
85.71
89.23
84.60
86.76
+1.56%
26,605,554
09/21/2026
81.56
87.25
80.92
85.43
+5.00%
39,890,993
09/18/2026
79.83
81.74
79.16
81.36
+1.85%
66,813,920
09/17/2026
81.45
82.43
78.27
79.88
-4.16%
79,705,737
09/16/2026
83.75
85.26
81.16
83.35
+3.00%
18,805,366
09/15/2026
82.62
83.86
80.52
80.92
-2.48%
15,675,229
09/14/2026
82.65
85.93
82.08
82.98
-6.75%
26,429,803
09/11/2026
91.08
91.99
88.62
88.99
-0.15%
17,682,418
09/10/2026
89.91
92.19
88.73
89.12
-6.13%
27,867,395
09/09/2026
100.04
100.58
94.61
94.94
-4.90%
22,038,863
09/08/2026
92.95
104.59
92.88
99.83
+11.72%
51,198,816
09/04/2026
85.73
89.63
84.90
89.36
+5.68%
20,811,583
09/03/2026
80.12
84.85
79.03
84.56
+4.49%
18,817,414
09/02/2026
80.09
82.53
79.58
80.93
-1.12%
15,576,479
09/01/2026
82.34
82.81
80.37
81.85
-3.58%
15,833,702
08/31/2026
82.63
85.23
82.40
84.89
+0.78%
13,238,679
08/28/2026
85.17
87.90
83.17
84.23
-2.96%
17,337,824
08/27/2026
90.75
91.81
86.51
86.80
-1.37%
19,872,690
08/26/2026
86.89
89.91
86.75
88.01
-0.03%
14,074,458
08/25/2026
88.27
90.25
87.50
88.04
+2.08%
14,224,227
08/24/2026
85.16
87.20
83.23
86.25
-1.82%
19,581,208
08/21/2026
90.40
91.52
87.41
87.85
-2.13%
22,187,614
08/20/2026
90.31
93.77
88.78
89.76
-1.22%
17,594,899
08/19/2026
94.23
94.38
88.85
90.87
-2.47%
26,779,040
08/18/2026
101.40
102.38
93.15
93.17
-12.10%
38,030,242
08/17/2026
107.01
109.90
101.22
106.00
+0.70%
32,398,899
08/14/2026
106.25
110.30
102.50
105.26
-0.97%
33,337,940
08/13/2026
107.14
117.49
105.84
106.29
-1.34%
50,689,947
08/12/2026
108.70
111.83
105.44
107.73
+19.28%
87,283,267
08/11/2026
90.94
93.60
87.46
90.32
+2.42%
46,381,445
08/11/2026
-$1.03 Earnings
08/10/2026
92.35
93.98
88.17
88.19
-2.74%
20,894,775
08/07/2026
89.23
91.03
85.58
90.67
+6.26%
18,664,080
08/06/2026
86.35
89.23
85.00
85.33
-5.07%
16,614,486
08/05/2026
92.29
94.15
89.77
89.89
-2.19%
20,803,612
08/04/2026
86.43
94.30
86.26
91.90
+7.16%
33,620,344
08/03/2026
70.56
86.20
69.89
85.76
+19.49%
44,631,117
07/31/2026
77.04
78.50
69.97
71.77
-2.88%
26,513,159
07/30/2026
68.30
75.87
67.55
73.90
+21.51%
44,148,117
07/29/2026
66.67
66.89
60.55
60.82
-9.63%
37,129,765
07/28/2026
68.97
69.18
64.63
67.30
-4.93%
29,854,924
07/27/2026
73.80
74.91
69.69
70.79
-1.52%
17,999,211
07/24/2026
79.50
79.57
71.67
71.88
-11.37%
25,525,993
07/23/2026
81.00
85.19
80.55
81.10
-1.86%
18,246,665
07/22/2026
79.89
85.37
79.58
82.64
+3.85%
23,516,924
07/21/2026
75.00
80.45
74.50
79.58
+8.92%
25,055,239
07/20/2026
75.77
79.31
73.01
73.06
-0.20%
22,799,458
07/17/2026
70.71
74.50
68.51
73.21
+0.41%
36,181,910
07/16/2026
75.57
75.62
72.08
72.91
-5.46%
25,073,596
07/15/2026
78.74
80.64
74.81
77.12
-3.53%
24,131,527
07/14/2026
84.66
85.91
78.40
79.94
-4.05%
25,396,248
07/13/2026
86.97
88.88
82.72
83.31
-6.27%
18,630,031
07/10/2026
89.89
91.31
87.93
88.88
-0.91%
12,714,038
07/09/2026
93.33
95.14
89.37
89.70
-0.33%
24,830,055
07/08/2026
82.98
90.15
82.82
90.00
+7.75%
23,914,005
07/07/2026
83.74
85.31
79.46
83.53
-3.39%
23,519,680
07/06/2026
83.02
87.54
82.50
86.46
+5.77%
21,929,553
07/02/2026
86.27
88.17
80.56
81.75
-4.60%
32,788,113
07/01/2026
88.87
90.26
85.01
85.69
-13.92%
60,852,089
06/30/2026
95.18
99.79
93.88
99.54
+4.22%
18,789,325
06/29/2026
98.38
98.47
89.55
95.51
-1.11%
21,976,920
06/26/2026
95.18
98.09
93.50
96.58
-2.21%
47,722,461
06/25/2026
105.28
106.54
98.42
98.76
-2.10%
21,772,105
06/24/2026
103.58
104.54
98.25
100.88
-4.58%
22,104,305
06/23/2026
102.93
112.01
101.96
105.72
-5.00%
25,319,163
06/22/2026
119.09
119.19
106.61
111.29
-5.65%
29,892,429
06/18/2026
118.85
119.89
114.13
117.95
+2.38%
65,482,732
06/17/2026
117.07
122.00
114.90
115.21
-1.56%
26,692,663
06/16/2026
108.30
119.45
107.62
117.03
+9.67%
42,822,418
06/15/2026
104.00
108.80
103.80
106.71
+6.13%
22,004,012
06/12/2026
99.12
105.55
97.22
100.55
+5.02%
36,336,950
06/11/2026
92.64
96.51
91.02
95.74
+0.14%
22,683,488
06/10/2026
95.39
100.51
95.10
95.61
-2.88%
17,855,542
06/09/2026
103.99
105.39
93.60
98.45
-3.83%
26,865,486
06/08/2026
102.03
104.30
98.40
102.37
+1.97%
24,379,819
06/05/2026
104.64
104.80
95.54
100.39
-7.07%
32,460,689
06/04/2026
107.49
110.45
105.03
108.03
-2.61%
26,751,965
06/03/2026
119.92
121.96
110.55
110.93
-6.99%
26,738,310
06/02/2026
129.96
132.15
118.82
119.27
-4.45%
35,788,442
06/01/2026
114.78
127.85
114.72
124.82
+13.96%
58,488,682
05/29/2026
108.02
110.25
102.30
109.53
+2.50%
28,159,971
05/28/2026
107.95
110.33
103.63
106.86
+2.48%
23,440,162
05/27/2026
105.11
105.55
99.60
104.27
-1.53%
24,154,904
05/26/2026
108.24
109.20
105.00
105.89
+0.38%
21,573,078
05/22/2026
109.32
109.85
104.88
105.49
-1.94%
20,090,120
05/21/2026
106.56
108.44
103.16
107.58
+6.22%
31,780,672
05/20/2026
101.50
102.75
98.10
101.28
+1.47%
21,663,977
05/19/2026
98.53
101.31
94.82
99.81
-3.82%
29,845,565
05/18/2026
106.79
106.95
98.65
103.77
-3.29%
38,799,579
05/15/2026
109.42
110.36
106.44
107.30
-6.05%
22,071,343
05/14/2026
111.53
118.21
110.06
114.22
+2.61%
27,702,293
05/13/2026
112.95
112.98
106.34
111.31
+3.30%
23,597,982
05/12/2026
110.79
110.98
101.12
107.75
-6.06%
32,878,920