CoreWeave, Inc. CRWV
53.13 USD -3.47 (-6.13%)
Regular-session close
51.75 -1.38 -2.60%
After hours · Nov 13, 7:59 PM ET
49.25 Day range 56.36
43.66 52-week range 137.98
- YTD
- -25.81%
- 1 year
- -32.18%
CRWV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.01 | 56.36 | 49.25 | 53.13 | -3.47 | -6.13% | 78,941,872 |
| Nov 12, 2026 | 50.90 | 58.56 | 50.17 | 56.60 | -4.17 | -6.86% | 108,555,200 |
| Nov 11, 2026 | 55.97 | 62.03 | 53.81 | 60.77 | +12.04 | +24.71% | 165,134,500 |
| Nov 10, 2026 | 48.10 | 51.02 | 47.06 | 48.73 | -0.25 | -0.51% | 90,252,200 |
| Nov 9, 2026 | 46.38 | 50.10 | 45.15 | 48.98 | +2.58 | +5.56% | 49,012,100 |
| Nov 6, 2026 | 46.92 | 47.70 | 43.10 | 46.40 | +2.74 | +6.28% | 59,439,300 |
| Nov 5, 2026 | 46.47 | 47.29 | 40.58 | 43.66 | -4.76 | -9.83% | 85,279,600 |
| Nov 4, 2026 | 50.49 | 52.49 | 48.02 | 48.42 | -5.32 | -9.90% | 60,654,400 |
| Nov 3, 2026 | 50.90 | 53.92 | 50.60 | 53.74 | +3.59 | +7.16% | 37,425,700 |
| Nov 2, 2026 | 55.59 | 55.74 | 49.46 | 50.15 | -4.72 | -8.60% | 48,479,000 |
| Oct 30, 2026 | 56.12 | 56.90 | 53.48 | 54.87 | -5.87 | -9.66% | 53,477,300 |
| Oct 29, 2026 | 61.18 | 64.39 | 60.11 | 60.74 | -3.19 | -4.99% | 47,160,800 |
| Oct 28, 2026 | 60.55 | 64.02 | 58.55 | 63.93 | +4.36 | +7.32% | 61,645,700 |
| Oct 27, 2026 | 56.71 | 59.94 | 55.36 | 59.57 | +4.38 | +7.94% | 53,548,400 |
| Oct 26, 2026 | 51.96 | 57.80 | 51.24 | 55.19 | +0.95 | +1.75% | 68,936,400 |
| Oct 23, 2026 | 54.92 | 56.11 | 54.01 | 54.24 | -1.36 | -2.45% | 46,947,400 |
| Oct 22, 2026 | 59.10 | 60.41 | 53.50 | 55.60 | -6.22 | -10.06% | 81,776,900 |
| Oct 21, 2026 | 64.36 | 64.58 | 59.31 | 61.82 | -0.31 | -0.50% | 76,589,500 |
| Oct 20, 2026 | 59.26 | 64.39 | 57.24 | 62.13 | +1.01 | +1.65% | 94,778,100 |
| Oct 19, 2026 | 65.82 | 65.92 | 59.25 | 61.12 | -0.27 | -0.44% | 101,010,700 |
| Oct 16, 2026 | 65.19 | 66.68 | 59.90 | 61.39 | -8.30 | -11.91% | 95,394,200 |
| Oct 15, 2026 | 61.43 | 69.76 | 59.51 | 69.69 | +3.91 | +5.94% | 130,537,200 |
| Oct 14, 2026 | 71.74 | 72.52 | 64.41 | 65.78 | -12.03 | -15.46% | 111,214,200 |
| Oct 13, 2026 | 76.32 | 78.94 | 76.11 | 77.81 | -2.45 | -3.05% | 34,284,900 |
| Oct 12, 2026 | 80.33 | 81.25 | 79.03 | 80.26 | -1.82 | -2.22% | 19,024,300 |
| Oct 9, 2026 | 82.75 | 83.45 | 81.21 | 82.08 | +0.50 | +0.61% | 20,011,400 |
| Oct 8, 2026 | 86.81 | 86.85 | 80.63 | 81.58 | -6.87 | -7.77% | 42,321,300 |
| Oct 7, 2026 | 90.18 | 90.40 | 87.51 | 88.45 | -3.27 | -3.57% | 19,905,100 |
| Oct 6, 2026 | 88.60 | 93.21 | 88.60 | 91.72 | +4.33 | +4.95% | 32,051,300 |
| Oct 5, 2026 | 90.74 | 90.85 | 87.09 | 87.39 | -2.23 | -2.49% | 18,240,600 |
| Oct 2, 2026 | 90.95 | 92.80 | 88.55 | 89.62 | +1.05 | +1.19% | 23,591,600 |
| Oct 1, 2026 | 87.57 | 88.88 | 84.50 | 88.57 | +1.45 | +1.66% | 20,464,600 |
| Sep 30, 2026 | 88.07 | 89.72 | 86.38 | 87.12 | +1.19 | +1.38% | 22,348,100 |
| Sep 29, 2026 | 86.28 | 90.47 | 85.14 | 85.93 | +0.86 | +1.01% | 26,027,100 |
| Sep 28, 2026 | 86.21 | 88.22 | 83.53 | 85.07 | -2.52 | -2.88% | 19,752,200 |
| Sep 25, 2026 | 90.36 | 90.91 | 86.80 | 87.59 | -2.54 | -2.82% | 23,569,300 |
| Sep 24, 2026 | 88.90 | 91.12 | 85.94 | 90.13 | +3.23 | +3.72% | 33,748,900 |
| Sep 23, 2026 | 88.99 | 90.36 | 86.55 | 86.90 | +0.14 | +0.16% | 31,705,100 |
| Sep 22, 2026 | 85.71 | 89.23 | 84.60 | 86.76 | +1.33 | +1.56% | 26,584,500 |
| Sep 21, 2026 | 81.56 | 87.25 | 80.92 | 85.43 | +4.07 | +5.00% | 39,845,100 |
| Sep 18, 2026 | 79.83 | 81.74 | 79.16 | 81.36 | +1.48 | +1.85% | 66,370,200 |
| Sep 17, 2026 | 81.45 | 82.43 | 78.27 | 79.88 | -3.47 | -4.16% | 79,547,300 |
| Sep 16, 2026 | 83.75 | 85.26 | 81.16 | 83.35 | +2.43 | +3.00% | 18,787,600 |
| Sep 15, 2026 | 82.62 | 83.86 | 80.52 | 80.92 | -2.06 | -2.48% | 15,675,200 |
| Sep 14, 2026 | 82.65 | 85.93 | 82.08 | 82.98 | -6.01 | -6.75% | 26,522,600 |
| Sep 11, 2026 | 91.08 | 91.99 | 88.62 | 88.99 | -0.13 | -0.15% | 17,682,400 |
| Sep 10, 2026 | 89.91 | 92.19 | 88.73 | 89.12 | -5.82 | -6.13% | 27,867,100 |
| Sep 9, 2026 | 100.04 | 100.58 | 94.61 | 94.94 | -4.89 | -4.90% | 22,038,800 |
| Sep 8, 2026 | 92.95 | 104.59 | 92.88 | 99.83 | +10.47 | +11.72% | 51,191,200 |
| Sep 4, 2026 | 85.72 | 89.63 | 84.90 | 89.36 | +4.80 | +5.68% | 20,796,900 |
| Sep 3, 2026 | 80.12 | 84.85 | 79.03 | 84.56 | +3.63 | +4.49% | 18,798,400 |
| Sep 2, 2026 | 80.09 | 82.53 | 79.58 | 80.93 | -0.92 | -1.12% | 15,574,700 |
| Sep 1, 2026 | 82.34 | 82.81 | 80.37 | 81.85 | -3.04 | -3.58% | 15,848,700 |
| Aug 31, 2026 | 82.63 | 85.23 | 82.40 | 84.89 | +0.66 | +0.78% | 13,237,900 |
| Aug 28, 2026 | 85.17 | 87.90 | 83.17 | 84.23 | -2.57 | -2.96% | 17,332,100 |
| Aug 27, 2026 | 90.75 | 91.81 | 86.51 | 86.80 | -1.21 | -1.37% | 19,872,200 |
| Aug 26, 2026 | 86.89 | 89.91 | 86.75 | 88.01 | -0.03 | -0.03% | 14,056,800 |
| Aug 25, 2026 | 88.27 | 90.25 | 87.50 | 88.04 | +1.79 | +2.08% | 14,224,300 |
| Aug 24, 2026 | 85.16 | 87.20 | 83.23 | 86.25 | -1.60 | -1.82% | 19,581,400 |
| Aug 21, 2026 | 90.39 | 91.52 | 87.41 | 87.85 | -1.91 | -2.13% | 22,187,500 |
| Aug 20, 2026 | 90.31 | 93.77 | 88.78 | 89.76 | -1.11 | -1.22% | 17,649,000 |
| Aug 19, 2026 | 94.23 | 94.38 | 88.85 | 90.87 | -2.30 | -2.47% | 26,700,900 |
| Aug 18, 2026 | 101.40 | 102.38 | 93.15 | 93.17 | -12.83 | -12.10% | 38,029,200 |
| Aug 17, 2026 | 107.01 | 109.90 | 101.22 | 106.00 | +0.74 | +0.70% | 32,398,500 |
| Aug 14, 2026 | 106.25 | 110.30 | 102.50 | 105.26 | -1.03 | -0.97% | 33,337,900 |
65 days, newest first. Daily bars as drawn on the CRWV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.