CoreWeave, Inc.
CRWV · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +6.26% | 18.66M |
| Aug 6, 2026 | $86.35 | $89.23 | $85.00 | $85.33 | -5.07% | 16.60M |
| Aug 5, 2026 | $92.29 | $94.15 | $89.77 | $89.89 | -2.19% | 20.80M |
| Aug 4, 2026 | $86.43 | $94.30 | $86.26 | $91.90 | +7.16% | 33.60M |
| Aug 3, 2026 | $70.56 | $86.20 | $69.89 | $85.76 | +19.49% | 44.56M |
| Jul 31, 2026 | $77.04 | $78.50 | $69.97 | $71.77 | -2.88% | 26.42M |
| Jul 30, 2026 | $68.30 | $75.87 | $67.55 | $73.90 | +21.51% | 44.15M |
| Jul 29, 2026 | $66.67 | $66.89 | $60.55 | $60.82 | -9.63% | 37.13M |
| Jul 28, 2026 | $68.97 | $69.18 | $64.63 | $67.30 | -4.93% | 29.86M |
| Jul 27, 2026 | $73.80 | $74.91 | $69.69 | $70.79 | -1.52% | 18.00M |
| Jul 24, 2026 | $79.50 | $79.57 | $71.67 | $71.88 | -11.37% | 25.49M |
| Jul 23, 2026 | $81.00 | $85.19 | $80.55 | $81.10 | -1.86% | 18.17M |
| Jul 22, 2026 | $79.89 | $85.37 | $79.58 | $82.64 | +3.85% | 23.47M |
| Jul 21, 2026 | $75.00 | $80.45 | $74.50 | $79.58 | +8.92% | 24.91M |
| Jul 20, 2026 | $75.77 | $79.31 | $73.01 | $73.06 | -0.20% | 22.80M |
| Jul 17, 2026 | $70.71 | $74.50 | $68.51 | $73.21 | +0.41% | 35.88M |
| Jul 16, 2026 | $75.57 | $75.62 | $72.08 | $72.91 | -5.46% | 25.03M |
| Jul 15, 2026 | $78.74 | $80.64 | $74.81 | $77.12 | -3.53% | 24.13M |
| Jul 14, 2026 | $84.66 | $85.91 | $78.40 | $79.94 | -4.05% | 25.97M |
| Jul 13, 2026 | $86.97 | $88.88 | $82.72 | $83.31 | -6.27% | 18.63M |
| Jul 10, 2026 | $89.89 | $91.31 | $87.93 | $88.88 | -0.91% | 12.71M |
| Jul 9, 2026 | $93.33 | $95.14 | $89.37 | $89.70 | -0.33% | 24.83M |
| Jul 8, 2026 | $82.98 | $90.15 | $82.82 | $90.00 | +7.75% | 23.88M |
| Jul 7, 2026 | $83.74 | $85.31 | $79.46 | $83.53 | -3.39% | 23.45M |
| Jul 6, 2026 | $83.02 | $87.54 | $82.50 | $86.46 | +5.77% | 21.93M |
| Jul 2, 2026 | $86.27 | $88.17 | $80.56 | $81.75 | -4.60% | 32.79M |
| Jul 1, 2026 | $88.87 | $90.26 | $85.01 | $85.69 | -13.92% | 60.85M |
| Jun 30, 2026 | $95.18 | $99.79 | $93.88 | $99.54 | +4.22% | 18.79M |
| Jun 29, 2026 | $98.38 | $98.47 | $89.55 | $95.51 | -1.11% | 21.98M |
| Jun 26, 2026 | $95.18 | $98.09 | $93.50 | $96.58 | -2.21% | 47.71M |
| Jun 25, 2026 | $105.28 | $106.54 | $98.42 | $98.76 | -2.10% | 21.77M |
| Jun 24, 2026 | $103.58 | $104.54 | $98.25 | $100.88 | -4.58% | 22.10M |
| Jun 23, 2026 | $102.93 | $112.01 | $101.96 | $105.72 | -5.00% | 25.32M |
| Jun 22, 2026 | $119.09 | $119.19 | $106.61 | $111.29 | -5.65% | 29.89M |
| Jun 18, 2026 | $118.85 | $119.89 | $114.13 | $117.95 | +2.38% | 65.55M |
| Jun 17, 2026 | $117.07 | $122.00 | $114.90 | $115.21 | — | 26.67M |
