CoreWeave, Inc.
CRWV · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.12 | $56.90 | $53.48 | $54.87 | -9.66% | 53.48M |
| Oct 29, 2026 | $61.18 | $64.39 | $60.11 | $60.74 | -4.99% | 47.16M |
| Oct 28, 2026 | $60.55 | $64.02 | $58.55 | $63.93 | +7.32% | 61.65M |
| Oct 27, 2026 | $56.71 | $59.95 | $55.36 | $59.57 | +7.94% | 53.55M |
| Oct 26, 2026 | $51.96 | $57.80 | $51.24 | $55.19 | +1.76% | 68.94M |
| Oct 23, 2026 | $54.92 | $56.11 | $54.01 | $54.24 | -2.46% | 46.95M |
| Oct 22, 2026 | $59.10 | $60.41 | $53.50 | $55.60 | -10.06% | 81.78M |
| Oct 21, 2026 | $64.36 | $64.58 | $59.31 | $61.82 | -0.50% | 76.59M |
| Oct 20, 2026 | $59.27 | $64.39 | $57.24 | $62.13 | +1.65% | 94.78M |
| Oct 19, 2026 | $65.83 | $65.92 | $59.25 | $61.12 | -0.44% | 101.01M |
| Oct 16, 2026 | $65.20 | $66.69 | $59.90 | $61.39 | -11.91% | 95.39M |
| Oct 15, 2026 | $61.43 | $69.76 | $59.51 | $69.69 | +5.94% | 130.54M |
| Oct 14, 2026 | $71.74 | $72.52 | $64.41 | $65.78 | -15.46% | 111.21M |
| Oct 13, 2026 | $76.32 | $78.94 | $76.11 | $77.81 | -3.05% | 34.28M |
| Oct 12, 2026 | $80.33 | $81.25 | $79.03 | $80.26 | -2.22% | 19.02M |
| Oct 9, 2026 | $82.75 | $83.45 | $81.21 | $82.08 | +0.61% | 20.01M |
| Oct 8, 2026 | $86.81 | $86.85 | $80.63 | $81.58 | -7.77% | 42.32M |
| Oct 7, 2026 | $90.18 | $90.40 | $87.51 | $88.45 | -3.57% | 19.91M |
| Oct 6, 2026 | $88.60 | $93.21 | $88.60 | $91.72 | +4.95% | 32.05M |
| Oct 5, 2026 | $90.74 | $90.85 | $87.09 | $87.39 | -2.49% | 18.24M |
| Oct 2, 2026 | $90.95 | $92.80 | $88.55 | $89.62 | +1.19% | 23.59M |
| Oct 1, 2026 | $87.58 | $88.88 | $84.50 | $88.57 | +1.66% | 20.46M |
| Sep 30, 2026 | $88.07 | $89.72 | $86.38 | $87.12 | +1.38% | 22.35M |
| Sep 29, 2026 | $86.28 | $90.47 | $85.14 | $85.93 | +1.01% | 26.03M |
| Sep 28, 2026 | $86.21 | $88.22 | $83.53 | $85.07 | -2.88% | 19.75M |
| Sep 25, 2026 | $90.37 | $90.91 | $86.80 | $87.59 | -2.82% | 23.57M |
| Sep 24, 2026 | $88.91 | $91.12 | $85.94 | $90.13 | +3.72% | 33.75M |
| Sep 23, 2026 | $88.99 | $90.36 | $86.55 | $86.90 | +0.16% | 31.71M |
| Sep 22, 2026 | $85.71 | $89.23 | $84.60 | $86.76 | +1.56% | 26.58M |
| Sep 21, 2026 | $81.56 | $87.25 | $80.92 | $85.43 | +5.00% | 39.85M |
| Sep 18, 2026 | $79.83 | $81.74 | $79.16 | $81.36 | +1.85% | 66.37M |
| Sep 17, 2026 | $81.45 | $82.43 | $78.27 | $79.88 | -4.16% | 79.55M |
| Sep 16, 2026 | $83.75 | $85.26 | $81.16 | $83.35 | +3.00% | 18.79M |
| Sep 15, 2026 | $82.62 | $83.86 | $80.52 | $80.92 | -2.48% | 15.68M |
| Sep 14, 2026 | $82.65 | $85.93 | $82.08 | $82.98 | -6.75% | 26.52M |
| Sep 11, 2026 | $91.08 | $91.99 | $88.62 | $88.99 | -0.15% | 17.68M |
| Sep 10, 2026 | $89.91 | $92.19 | $88.73 | $89.12 | -6.13% | 27.87M |
| Sep 9, 2026 | $100.04 | $100.58 | $94.61 | $94.94 | -4.90% | 22.04M |
| Sep 8, 2026 | $92.95 | $104.59 | $92.88 | $99.83 | +11.72% | 51.19M |
| Sep 4, 2026 | $85.73 | $89.63 | $84.90 | $89.36 | +5.68% | 20.80M |
| Sep 3, 2026 | $80.12 | $84.85 | $79.03 | $84.56 | +4.49% | 18.80M |
| Sep 2, 2026 | $80.09 | $82.53 | $79.58 | $80.93 | -1.12% | 15.57M |
| Sep 1, 2026 | $82.34 | $82.81 | $80.37 | $81.85 | -3.58% | 15.85M |
| Aug 31, 2026 | $82.63 | $85.23 | $82.40 | $84.89 | +0.78% | 13.24M |
| Aug 28, 2026 | $85.17 | $87.90 | $83.17 | $84.23 | -2.96% | 17.33M |
| Aug 27, 2026 | $90.75 | $91.81 | $86.51 | $86.80 | -1.37% | 19.87M |
| Aug 26, 2026 | $86.89 | $89.91 | $86.75 | $88.01 | -0.03% | 14.06M |
| Aug 25, 2026 | $88.27 | $90.25 | $87.50 | $88.04 | +2.08% | 14.22M |
| Aug 24, 2026 | $85.16 | $87.20 | $83.23 | $86.25 | -1.82% | 19.58M |
| Aug 21, 2026 | $90.40 | $91.52 | $87.41 | $87.85 | -2.13% | 22.19M |
| Aug 20, 2026 | $90.31 | $93.77 | $88.78 | $89.76 | -1.22% | 17.65M |
| Aug 19, 2026 | $94.23 | $94.38 | $88.85 | $90.87 | -2.47% | 26.70M |
| Aug 18, 2026 | $101.40 | $102.38 | $93.15 | $93.17 | -12.10% | 38.03M |
| Aug 17, 2026 | $107.01 | $109.90 | $101.22 | $106.00 | +0.70% | 32.40M |
| Aug 14, 2026 | $106.25 | $110.30 | $102.50 | $105.26 | -0.97% | 33.34M |
| Aug 13, 2026 | $107.14 | $117.49 | $105.84 | $106.29 | -1.34% | 50.68M |
| Aug 12, 2026 | $108.70 | $111.83 | $105.44 | $107.73 | +19.28% | 87.31M |
| Aug 11, 2026 | $90.94 | $93.60 | $87.46 | $90.32 | +2.42% | 46.38M |
| Aug 10, 2026 | $92.35 | $93.98 | $88.17 | $88.19 | -2.74% | 20.89M |
| Aug 7, 2026 | $89.23 | $91.03 | $85.58 | $90.67 | — | 18.66M |
