CRWV
CoreWeave A (CRWV)
NASDAQ
$107.31-$3.98 (-3.58%)
Price as of Jun 23, 2026 1:51 PM EDT
  • $49.8B
    Market Cap
  • -35.92%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +5.50%
    Low Price$95.61
    High Price$124.82
  • 3 Months
    +36.60%
    Low Price$69.15
    High Price$137.98
  • 1 Year
    -35.92%
    Low Price$64.55
    High Price$173.68
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
112.02
119.49
111.50
114.70
+0.48%
27,701,915
05/08/2026
118.46
123.75
110.55
114.15
-11.40%
48,479,367
05/07/2026
132.06
133.59
125.43
128.84
-6.62%
41,365,344
05/07/2026
-$1.12 Earnings
05/06/2026
131.08
138.25
130.41
137.98
+7.89%
31,835,518
05/05/2026
125.00
129.52
122.52
127.89
+1.96%
22,972,750
05/04/2026
121.18
129.97
121.17
125.43
+5.39%
30,176,559
05/01/2026
114.11
121.86
113.14
119.01
+6.64%
27,413,038
04/30/2026
117.29
118.25
111.18
111.60
-2.27%
25,987,023
04/29/2026
108.20
115.47
107.05
114.19
+8.21%
27,754,007
04/28/2026
103.60
110.00
103.05
105.53
-5.83%
27,762,629
04/27/2026
109.87
112.82
104.93
112.06
+1.74%
24,808,407
04/24/2026
120.97
121.00
106.51
110.14
-6.20%
34,065,257
04/23/2026
122.10
124.20
116.15
117.42
-4.18%
21,696,230
04/22/2026
118.30
124.96
117.58
122.54
+6.41%
31,878,211
04/21/2026
118.30
120.82
113.80
115.16
-1.93%
18,681,856
04/20/2026
116.18
118.08
110.60
117.43
+0.50%
29,541,011
04/17/2026
120.39
120.69
115.99
116.85
-2.27%
24,685,920
04/16/2026
119.98
122.14
114.80
119.56
+0.73%
28,917,571
04/15/2026
119.83
121.37
113.87
118.69
+1.27%
43,324,937
04/14/2026
114.95
119.06
112.91
117.20
+6.28%
46,585,995
04/13/2026
104.23
114.10
103.87
110.27
+8.11%
56,038,914
04/10/2026
93.44
105.90
93.20
102.00
+10.87%
83,738,283
04/09/2026
90.40
94.96
84.81
92.00
+3.49%
65,530,483
04/08/2026
91.99
93.90
87.45
88.90
+4.29%
19,538,594
04/07/2026
80.18
85.30
80.14
85.24
+5.31%
16,277,315
04/06/2026
81.33
82.29
79.56
80.94
-1.58%
16,946,863
04/02/2026
75.76
82.50
73.81
82.24
+4.84%
20,958,230
04/01/2026
79.49
80.54
76.80
78.44
+1.25%
28,569,049
03/31/2026
73.00
77.59
72.42
77.47
+12.03%
27,917,130
03/30/2026
75.31
75.46
67.15
69.15
-7.57%
27,315,935
03/27/2026
78.41
79.40
73.22
74.81
-7.01%
22,244,316
03/26/2026
86.85
88.26
80.16
80.45
-8.14%
18,464,596
03/25/2026
85.23
88.75
84.85
87.58
+5.49%
19,101,590
03/24/2026
82.93
84.50
80.10
83.02
+1.29%
21,682,537
03/23/2026
81.80
85.34
80.31
81.96
+0.60%
19,755,833
03/20/2026
80.14
83.15
77.58
81.47
+1.00%
29,377,163
03/19/2026
80.00
81.60
78.78
80.66
-2.61%
19,522,350
03/18/2026
80.71
85.28
80.04
82.82
+0.85%
17,332,834
03/17/2026
83.98
85.10
81.56
82.12
-4.36%
17,338,722
03/16/2026
85.87
88.26
81.88
85.86
+5.86%
25,842,506
03/13/2026
81.07
84.44
79.46
81.11
+1.57%
17,700,719
03/12/2026
79.63
82.38
78.40
79.86
-2.56%
16,174,676
03/11/2026
79.00
82.99
77.86
81.96
+9.40%
33,672,129
03/10/2026
75.02
75.92
73.75
74.92
+0.69%
16,449,259
03/09/2026
71.54
74.50
70.70
74.41
+1.95%
21,551,455
03/06/2026
72.95
77.95
71.85
72.99
-2.45%
25,591,588
03/05/2026
77.00
78.68
73.25
74.82
-5.89%
22,667,512
03/04/2026
77.80
80.66
75.80
79.50
+7.75%
25,322,759
03/03/2026
75.23
75.37
70.37
73.78
-5.47%
24,549,363
03/02/2026
76.61
80.33
75.60
78.05
-1.90%
25,514,169
02/27/2026
84.22
84.38
75.66
79.56
-18.51%
67,921,276
02/26/2026
98.85
100.75
95.02
97.63
-0.39%
27,329,418
02/26/2026
-$0.56 Earnings
02/25/2026
100.98
103.44
97.85
98.01
-1.30%
20,880,987
02/24/2026
91.06
99.37
90.69
99.30
+9.31%
24,587,573
02/23/2026
87.36
93.39
86.57
90.84
+1.78%
21,774,808
02/20/2026
93.56
93.68
84.50
89.25
-8.12%
46,366,165
02/19/2026
95.29
98.29
93.51
97.14
+1.77%
10,807,572
02/18/2026
91.09
97.29
87.50
95.45
+4.89%
17,481,824
02/17/2026
92.69
95.46
89.09
91.00
-5.25%
17,482,204
02/13/2026
94.28
100.69
91.00
96.04
+0.36%
23,116,988
02/12/2026
94.27
97.50
90.33
95.70
+0.58%
20,441,449
02/11/2026
95.82
97.77
88.53
95.15
+0.04%
21,192,299
02/10/2026
95.00
97.29
93.80
95.11
-1.74%
14,088,159
02/09/2026
90.07
97.94
88.70
96.79
+7.60%
25,424,406
02/06/2026
77.90
90.60
77.10
89.95
+20.50%
36,852,754
02/05/2026
79.65
81.97
74.00
74.65
-9.47%
23,637,671
02/04/2026
89.55
91.95
81.01
82.46
-8.44%
26,247,809
02/03/2026
91.02
92.12
83.93
90.06
+1.26%
25,101,357
02/02/2026
92.84
94.77
88.52
88.94
-4.56%
19,489,110
01/30/2026
99.00
99.50
92.50
93.19
-6.37%
25,314,890