Dark

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

105.28USD-0.960%(-1.02)33,244,000

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

106.34USD+0.038%(+0.04)225,386

After-hours

Aug 14, 2026 4:59:30 PM EDT

105.00USD-0.266%(-0.28)84,756

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	106.2450	110.3000	102.500000	105.2600	-0.969%	33,337,939	0.000%
2026-08-13	107.1400	117.4900	105.840000	106.2900	-1.337%	50,680,192	-0.969%
2026-08-12	108.7000	111.8300	105.440000	107.7300	+19.276%	87,308,422	-2.293%
2026-08-11	90.9400	93.5955	87.460000	90.3200	+2.415%	46,381,444	+16.541%
2026-08-10	92.3500	93.9800	88.170000	88.1900	-2.735%	20,894,776	+19.356%
2026-08-07	89.2300	91.0300	85.583500	90.6700	+6.258%	18,664,082	+16.091%
2026-08-06	86.3500	89.2300	85.000000	85.3300	-5.073%	16,601,422	+23.356%
2026-08-05	92.2900	94.1499	89.770000	89.8900	-2.187%	20,798,117	+17.099%
2026-08-04	86.4250	94.3000	86.260000	91.9000	+7.160%	33,601,345	+14.538%
2026-08-03	70.5550	86.2000	69.890000	85.7600	+19.493%	44,631,117	+22.738%
2026-07-31	77.0350	78.5000	69.970000	71.7700	-2.882%	26,415,860	+46.663%
2026-07-30	68.3000	75.8700	67.550000	73.9000	+21.506%	44,148,895	+42.436%
2026-07-29	66.6700	66.8900	60.550000	60.8200	-9.629%	37,130,113	+73.068%
2026-07-28	68.9700	69.1800	64.633000	67.3000	-4.930%	29,855,937	+56.404%
2026-07-27	73.8000	74.9100	69.690000	70.7900	-1.516%	17,999,210	+48.693%
2026-07-24	79.5000	79.5693	71.670000	71.8800	-11.369%	25,487,842	+46.439%
2026-07-23	81.0000	85.1900	80.550000	81.1000	-1.864%	18,173,672	+29.790%
2026-07-22	79.8900	85.3700	79.580000	82.6400	+3.845%	23,467,284	+27.372%
2026-07-21	75.0015	80.4500	74.500000	79.5800	+8.924%	24,906,995	+32.269%
2026-07-20	75.7650	79.3050	73.010000	73.0600	-0.205%	22,799,457	+44.073%
2026-07-17	70.7100	74.5000	68.510000	73.2100	+0.411%	35,882,634	+43.778%
2026-07-16	75.5700	75.6200	72.080000	72.9100	-5.459%	25,032,957	+44.370%
2026-07-15	78.7350	80.6400	74.810100	77.1200	-3.528%	24,132,280	+36.489%
2026-07-14	84.6600	85.9100	78.400000	79.9400	-4.045%	25,396,249	+31.674%
2026-07-13	86.9700	88.8800	82.720000	83.3100	-6.267%	18,630,081	+26.347%
2026-07-10	89.8900	91.3100	87.930000	88.8800	-0.914%	12,714,038	+18.429%
2026-07-09	93.3300	95.1359	89.372000	89.7000	-0.333%	24,829,323	+17.347%
2026-07-08	82.9800	90.1500	82.820000	90.0000	+7.746%	23,876,911	+16.956%
2026-07-07	83.7400	85.3100	79.456000	83.5300	-3.389%	23,450,281	+26.015%
2026-07-06	83.0150	87.5400	82.504600	86.4600	+5.768%	21,929,553	+21.744%
2026-07-02	86.2700	88.1700	80.560000	81.7450	-4.598%	32,788,112	+28.766%
2026-07-01	88.8650	90.2600	85.010000	85.6850	-13.919%	60,852,090	+22.845%
2026-06-30	95.1800	99.7900	93.880000	99.5400	+4.219%	18,789,324	+5.746%
2026-06-29	98.3800	98.4700	89.550000	95.5100	-1.108%	21,976,918	+10.208%
2026-06-26	95.1800	98.0900	93.500000	96.5800	-2.207%	47,706,035	+8.987%
2026-06-25	105.2800	106.5400	98.420000	98.7600	-2.102%	21,772,084	+6.582%
2026-06-24	103.5750	104.5400	98.253000	100.8800	-4.578%	22,104,305	+4.342%
2026-06-23	102.9250	112.0100	101.960000	105.7200	-5.005%	25,319,688	-0.435%
2026-06-22	119.0850	119.1900	106.610400	111.2900	-5.646%	29,892,801	-5.418%
2026-06-18	118.8500	119.8900	114.125000	117.9500	+2.378%	65,546,308	-10.759%
2026-06-17	117.0700	121.9999	114.900000	115.2100	-1.555%	26,674,228	-8.636%
2026-06-16	108.3000	119.4500	107.620000	117.0300	+9.671%	42,823,855	-10.057%
2026-06-15	104.0000	108.8000	103.800000	106.7100	+6.126%	22,004,011	-1.359%
2026-06-12	99.1200	105.5500	97.220000	100.5500	+5.024%	36,338,090	+4.684%
2026-06-11	92.6350	96.5100	91.020000	95.7400	+0.136%	22,683,488	+9.944%
2026-06-10	95.3900	100.5100	95.100000	95.6100	-2.885%	17,855,642	+10.093%
2026-06-09	103.9900	105.3850	93.600000	98.4500	-3.829%	26,865,596	+6.917%
2026-06-08	102.0300	104.3000	98.400000	102.3700	+1.972%	23,379,819	+2.823%
2026-06-05	104.6350	104.8000	95.540100	100.3900	-7.072%	32,460,769	+4.851%
2026-06-04	107.4900	110.4500	105.030000	108.0300	-2.614%	26,751,964	-2.564%
2026-06-03	119.9150	121.9600	110.550000	110.9300	-6.993%	26,460,068	-5.111%
2026-06-02	129.9600	132.1500	118.820000	119.2700	-4.446%	35,788,442	-11.746%
2026-06-01	114.7750	127.8485	114.715000	124.8200	+13.960%	58,297,282	-15.671%
2026-05-29	108.0200	110.2500	102.300000	109.5300	+2.499%	28,158,222	-3.898%
2026-05-28	107.9500	110.3300	103.630000	106.8600	+2.484%	23,440,162	-1.497%
2026-05-27	105.1100	105.5500	99.600000	104.2700	-1.530%	24,154,904	+0.949%
2026-05-26	108.2400	109.2000	105.000000	105.8900	+0.379%	21,456,078	-0.595%
2026-05-22	109.3200	109.8500	104.880200	105.4900	-1.943%	20,001,620	-0.218%
2026-05-21	106.5600	108.4400	103.161000	107.5800	+6.220%	31,780,672	-2.157%
2026-05-20	101.5000	102.7500	98.100000	101.2800	+1.473%	21,656,793	+3.930%
2026-05-19	98.5300	101.3100	94.820000	99.8100	-3.816%	29,845,565	+5.460%
2026-05-18	106.7850	106.9500	98.650000	103.7700	-3.290%	38,653,678	+1.436%
2026-05-15	109.4150	110.3600	106.440000	107.3000	-6.054%	22,048,174	-1.901%
2026-05-14	111.5300	118.2100	110.060100	114.2150	+2.610%	27,702,282	-7.840%
2026-05-13	112.9500	112.9800	106.340000	111.3100	+3.304%	23,597,982	-5.435%
2026-05-12	110.7900	110.9800	101.120000	107.7500	-6.059%	32,878,921	-2.311%
2026-05-11	112.0200	119.4900	111.500000	114.7000	+0.482%	27,701,915	-8.230%
2026-05-08	118.4600	123.7500	110.550100	114.1500	-11.402%	48,479,368	-7.788%
2026-05-07	132.0550	133.5889	125.430000	128.8400	-6.624%	41,365,344	-18.302%
2026-05-06	131.0750	138.2500	130.410000	137.9800	+7.890%	31,835,518	-23.714%
2026-05-05	125.0000	129.5200	122.524200	127.8900	+1.961%	22,972,750	-17.695%
2026-05-04	121.1800	129.9700	121.170000	125.4300	+5.395%	30,176,559	-16.081%
2026-05-01	114.1100	121.8550	113.140000	119.0100	+6.640%	27,413,039	-11.554%
2026-04-30	117.2900	118.2500	111.180000	111.6000	-2.268%	25,987,023	-5.681%
2026-04-29	108.1950	115.4700	107.050000	114.1900	+8.206%	27,754,007	-7.820%
2026-04-28	103.6000	110.0000	103.050000	105.5300	-5.827%	27,762,629	-0.256%
2026-04-27	109.8700	112.8200	104.930000	112.0600	+1.743%	24,808,408	-6.068%
2026-04-24	120.9700	121.0000	106.510000	110.1400	-6.200%	34,065,258	-4.431%
2026-04-23	122.1000	124.2000	116.150000	117.4200	-4.178%	21,696,230	-10.356%
2026-04-22	118.3000	124.9600	117.575000	122.5400	+6.408%	31,878,212	-14.102%
2026-04-21	118.3000	120.8200	113.800000	115.1600	-1.933%	18,681,857	-8.597%
2026-04-20	116.1800	118.0800	110.600000	117.4300	+0.496%	29,541,012	-10.364%
2026-04-17	120.3850	120.6900	115.990000	116.8500	-2.267%	24,685,921	-9.919%
2026-04-16	119.9800	122.1400	114.800000	119.5600	+0.733%	28,917,571	-11.961%
2026-04-15	119.8300	121.3700	113.870000	118.6900	+1.271%	43,324,937	-11.315%
2026-04-14	114.9450	119.0600	112.910000	117.2000	+6.285%	46,585,995	-10.188%
2026-04-13	104.2250	114.1000	103.870000	110.2700	+8.108%	56,038,914	-4.543%
2026-04-10	93.4400	105.9000	93.200000	102.0000	+10.870%	83,738,283	+3.196%
2026-04-09	90.4000	94.9600	84.810000	92.0000	+3.487%	65,530,484	+14.413%
2026-04-08	91.9850	93.9000	87.450000	88.9000	+4.294%	19,538,595	+18.403%
2026-04-07	80.1800	85.3000	80.135000	85.2400	+5.313%	16,277,315	+23.487%
2026-04-06	81.3300	82.2900	79.560000	80.9400	-1.581%	16,946,864	+30.047%
2026-04-02	75.7600	82.5000	73.810000	82.2400	+4.844%	20,958,230	+27.991%
2026-04-01	79.4900	80.5399	76.800000	78.4400	+1.252%	28,569,050	+34.192%
2026-03-31	73.0000	77.5900	72.420000	77.4700	+12.032%	27,917,131	+35.872%
2026-03-30	75.3100	75.4600	67.150100	69.1500	-7.566%	27,315,936	+52.220%
2026-03-27	78.4100	79.4000	73.220000	74.8100	-7.011%	22,244,316	+40.703%
2026-03-26	86.8500	88.2600	80.160000	80.4500	-8.141%	18,464,596	+30.839%
2026-03-25	85.2300	88.7500	84.850000	87.5800	+5.493%	19,101,590	+20.187%
2026-03-24	82.9300	84.5000	80.100000	83.0200	+1.293%	21,682,538	+26.789%
2026-03-23	81.8000	85.3400	80.310000	81.9600	+0.601%	19,755,834	+28.429%
2026-03-20	80.1400	83.1500	77.580000	81.4700	+1.004%	29,377,163	+29.201%
2026-03-19	80.0000	81.6000	78.780000	80.6600	-2.608%	19,522,351	+30.498%
2026-03-18	80.7100	85.2800	80.040000	82.8200	+0.852%	17,332,834	+27.095%
2026-03-17	83.9800	85.1000	81.560000	82.1200	-4.356%	17,338,722	+28.178%
2026-03-16	85.8700	88.2600	81.880000	85.8600	+5.856%	25,842,506	+22.595%
2026-03-13	81.0700	84.4400	79.460000	81.1100	+1.565%	17,700,720	+29.774%
2026-03-12	79.6300	82.3800	78.400000	79.8600	-2.562%	16,174,676	+31.806%
2026-03-11	79.0000	82.9900	77.860000	81.9600	+9.397%	33,672,130	+28.429%
2026-03-10	75.0200	75.9200	73.750000	74.9200	+0.685%	16,449,260	+40.497%
2026-03-09	71.5400	74.5000	70.700000	74.4100	+1.945%	21,551,456	+41.459%
2026-03-06	72.9500	77.9497	71.850000	72.9900	-2.446%	25,591,589	+44.212%
2026-03-05	77.0000	78.6800	73.250000	74.8200	-5.887%	22,667,512	+40.684%
2026-03-04	77.8000	80.6600	75.800000	79.5000	+7.753%	25,322,760	+32.403%
2026-03-03	75.2300	75.3699	70.370000	73.7800	-5.471%	24,549,363	+42.667%
2026-03-02	76.6100	80.3300	75.600000	78.0500	-1.898%	25,501,189	+34.862%
2026-02-27	84.2200	84.3800	75.660000	79.5600	-18.509%	67,975,923	+32.303%
2026-02-26	98.8500	100.7500	95.020000	97.6300	-0.388%	27,353,425	+7.815%
2026-02-25	100.9800	103.4400	97.850000	98.0100	-1.299%	20,879,754	+7.397%
2026-02-24	91.0600	99.3700	90.686300	99.3000	+9.313%	24,606,080	+6.002%
2026-02-23	87.3600	93.3900	86.570000	90.8400	+1.782%	21,774,068	+15.874%
2026-02-20	93.5600	93.6750	84.500000	89.2500	-8.122%	46,366,165	+17.938%
2026-02-19	95.2850	98.2900	93.510000	97.1400	+1.771%	10,806,566	+8.359%
2026-02-18	91.0850	97.2900	87.500000	95.4500	+4.890%	17,556,686	+10.278%
2026-02-17	92.6900	95.4599	89.090000	91.0000	-5.248%	17,480,525	+15.670%
2026-02-13	94.2800	100.6900	91.000000	96.0400	+0.355%	23,116,300	+9.600%
2026-02-12	94.2650	97.5000	90.330000	95.7000	+0.578%	20,439,224	+9.990%
2026-02-11	95.8200	97.7700	88.530000	95.1500	+0.042%	21,192,117	+10.625%
2026-02-10	95.0000	97.2900	93.800000	95.1100	-1.736%	14,086,588	+10.672%
2026-02-09	90.0700	97.9400	88.700000	96.7900	+7.604%	25,179,205	+8.751%
2026-02-06	77.9000	90.6000	77.100000	89.9500	+20.496%	36,879,335	+17.021%
2026-02-05	79.6500	81.9700	74.000000	74.6500	-9.471%	23,723,264	+41.005%
2026-02-04	89.5500	91.9500	81.010000	82.4600	-8.439%	26,241,618	+27.650%
2026-02-03	91.0200	92.1199	83.930000	90.0600	+1.259%	25,100,771	+16.878%
2026-02-02	92.8350	94.7699	88.520000	88.9400	-4.561%	19,488,986	+18.349%
2026-01-30	99.0000	99.5000	92.500100	93.1900	-6.370%	25,314,381	+12.952%
2026-01-29	103.8600	106.4399	96.100000	99.5300	-6.121%	30,885,749	+5.757%
2026-01-28	114.1550	114.4500	102.640000	106.0200	-2.609%	36,455,001	-0.717%
2026-01-27	103.7000	111.7900	101.860000	108.8600	+10.731%	49,218,805	-3.307%
2026-01-26	102.0000	108.6500	98.050000	98.3100	+5.732%	49,348,725	+7.069%
2026-01-23	90.4500	95.9800	87.070000	92.9800	+1.296%	20,374,772	+13.207%
2026-01-22	97.5200	99.4700	91.570000	91.7900	-2.403%	19,950,652	+14.675%
2026-01-21	95.3950	95.9200	87.250000	94.0500	-1.229%	29,685,009	+11.919%
2026-01-20	95.3000	97.3700	93.130000	95.2200	-5.937%	26,890,001	+10.544%
2026-01-16	97.3200	102.9793	95.750000	101.2300	+6.547%	34,829,420	+3.981%
2026-01-15	94.7300	99.7300	94.250000	95.0100	+5.802%	40,717,649	+10.788%
2026-01-14	89.2000	93.1800	86.500000	89.8000	+2.652%	28,377,568	+17.216%
2026-01-13	89.0500	91.5000	86.860000	87.4800	-2.724%	20,351,185	+20.325%
2026-01-12	78.7500	91.9400	77.810000	89.9300	+12.216%	43,626,027	+17.047%
2026-01-09	78.3200	81.5000	75.510000	80.1400	+3.956%	25,841,349	+31.345%
2026-01-08	77.5750	79.9299	75.910000	77.0900	-0.117%	20,471,713	+36.542%
2026-01-07	77.1400	79.9400	75.750000	77.1800	-0.975%	14,413,203	+36.382%
2026-01-06	78.6500	78.8400	73.750000	77.9400	+1.405%	25,509,848	+35.053%
2026-01-05	82.9000	84.5400	76.770000	76.8600	-3.101%	27,333,422	+36.950%
2026-01-02	73.9300	81.1700	73.200000	79.3200	+10.767%	29,986,748	+32.703%
2025-12-31	73.4900	73.6750	70.430000	71.6100	-3.099%	18,080,784	+46.991%
2025-12-30	74.7550	75.8616	73.650000	73.9000	-1.361%	13,291,680	+42.436%
2025-12-29	73.5400	77.7500	73.400000	74.9200	-1.963%	14,033,053	+40.497%
2025-12-26	79.0000	79.2900	75.730000	76.4200	-3.106%	14,073,501	+37.739%
2025-12-24	80.0700	80.9400	78.550000	78.8700	-1.732%	11,922,524	+33.460%
2025-12-23	82.2800	83.7100	78.700000	80.2600	-5.387%	22,239,750	+31.149%
2025-12-22	84.9900	87.3100	84.180000	84.8300	+2.205%	23,983,945	+24.083%
2025-12-19	70.8600	84.2900	70.730000	83.0000	+22.636%	70,469,420	+26.819%
2025-12-18	67.4450	68.9400	65.866100	67.6800	+4.849%	34,126,318	+55.526%
2025-12-17	69.5500	69.9897	63.800000	64.5500	-7.122%	48,189,820	+63.067%
2025-12-16	70.7000	71.5000	67.750000	69.5000	-3.939%	36,003,523	+51.453%
2025-12-15	79.3300	79.7400	72.020000	72.3500	-7.940%	31,357,588	+45.487%
2025-12-12	86.1900	87.6999	77.660000	78.5900	-10.060%	35,221,254	+33.936%
2025-12-11	83.0100	88.5300	81.100000	87.3800	-0.885%	26,907,443	+20.462%
2025-12-10	88.4350	89.7899	85.350000	88.1600	-2.758%	26,538,858	+19.397%
2025-12-09	84.5200	91.2200	83.770000	90.6600	+5.125%	34,344,535	+16.104%
2025-12-08	83.6500	87.0000	80.145000	86.2400	-2.333%	39,915,674	+22.055%
2025-12-05	87.3000	88.7600	84.620000	88.3000	+2.974%	20,076,811	+19.207%
2025-12-04	79.1850	88.3750	77.860000	85.7500	+8.052%	29,382,748	+22.752%
2025-12-03	75.5400	79.6300	73.379400	79.3600	+4.380%	19,858,752	+32.636%
2025-12-02	77.5000	82.8400	75.950000	76.0300	-1.337%	25,651,306	+38.445%
2025-12-01	71.2500	77.3900	69.320100	77.0600	+5.388%	25,412,569	+36.595%
2025-11-28	75.6250	75.6300	72.125000	73.1200	-1.575%	14,114,676	+43.955%
2025-11-26	74.7600	76.5999	72.850000	74.2900	+4.208%	28,792,926	+41.688%
2025-11-25	70.8350	72.2400	66.000000	71.2900	-3.139%	27,805,414	+47.650%
2025-11-24	72.9500	74.2099	70.840000	73.6000	+2.722%	29,927,535	+43.016%
2025-11-21	70.7800	72.8500	65.220000	71.6500	+3.526%	38,888,953	+46.909%
2025-11-20	82.6200	83.4900	68.950100	69.2100	-7.621%	40,999,639	+52.088%
2025-11-19	75.0000	77.3700	72.880000	74.9200	+0.027%	26,795,845	+40.497%
2025-11-18	74.4450	77.8799	70.471000	74.9000	-0.571%	33,464,125	+40.534%
2025-11-17	75.5100	78.4800	72.550000	75.3300	-2.624%	29,176,435	+39.732%
2025-11-14	75.8450	80.2000	73.470000	77.3600	-1.251%	52,465,230	+36.065%
2025-11-13	84.3850	85.0000	77.250000	78.3400	-8.299%	42,804,793	+34.363%
2025-11-12	91.7700	92.5000	85.320000	85.4300	-3.349%	41,721,923	+23.212%
2025-11-11	96.1000	98.0000	88.000000	88.3900	-16.305%	76,900,369	+19.086%
2025-11-10	110.3000	110.3000	102.780000	105.6100	+1.538%	43,561,285	-0.331%
2025-11-07	103.1200	105.3498	100.020000	104.0100	-2.731%	24,982,631	+1.202%
2025-11-06	115.9400	116.4400	104.100000	106.9300	-6.546%	26,204,558	-1.562%
2025-11-05	118.4200	118.4900	112.170100	114.4200	-1.149%	17,381,030	-8.006%
2025-11-04	119.9600	123.2400	115.140000	115.7500	-8.368%	18,552,015	-9.063%
2025-11-03	133.8350	133.8350	125.880000	126.3200	-5.527%	14,294,406	-16.672%
2025-10-31	133.8750	138.3600	132.300000	133.7100	+2.022%	16,050,198	-21.277%
2025-10-30	135.4500	137.1800	130.410000	131.0600	-6.339%	19,141,720	-19.686%
2025-10-29	137.7500	140.3300	134.120000	139.9300	+3.806%	19,836,793	-24.777%
2025-10-28	136.8100	141.7900	134.550000	134.8000	-0.926%	23,205,397	-21.914%
2025-10-27	135.5700	136.9300	132.600000	136.0600	+2.648%	13,680,470	-22.637%
2025-10-24	127.1000	133.0550	125.990000	132.5500	+7.467%	21,222,998	-20.588%
2025-10-23	120.0900	124.9000	118.260000	123.3400	+1.489%	14,707,064	-14.659%
2025-10-22	123.4550	124.5700	114.170000	121.5300	-2.823%	26,660,116	-13.388%
2025-10-21	123.9050	126.2500	119.310000	125.0600	-1.574%	24,392,793	-15.832%
2025-10-20	137.9000	138.3050	126.710000	127.0600	-7.167%	25,428,477	-17.157%
2025-10-17	137.3650	137.5999	129.040000	136.8700	-3.436%	30,264,649	-23.095%
2025-10-16	141.4400	150.4000	137.810000	141.7400	+1.795%	36,104,180	-25.737%
2025-10-15	139.5300	141.4800	134.420000	139.2400	+3.864%	20,652,941	-24.404%
2025-10-14	138.1700	139.4000	130.300000	134.0600	-5.338%	25,696,077	-21.483%
2025-10-13	141.8550	144.0000	136.010000	141.6200	+2.304%	20,760,620	-25.674%
2025-10-10	146.0600	153.1999	137.040000	138.4300	-3.250%	44,473,972	-23.962%
2025-10-09	139.7700	143.6900	136.490000	143.0800	+2.215%	24,633,297	-26.433%
2025-10-08	131.9800	140.8000	131.230000	139.9800	+8.655%	34,398,798	-24.804%
2025-10-07	136.1550	138.5100	126.360000	128.8300	-3.750%	26,822,542	-18.295%
2025-10-06	137.3500	144.3292	133.780000	133.8500	-0.697%	26,763,610	-21.360%
2025-10-03	139.0000	140.5500	130.800000	134.7900	-2.326%	23,405,642	-21.908%
2025-10-02	140.5000	140.6499	134.525100	138.0000	+0.693%	21,567,601	-23.725%
2025-10-01	135.9300	137.6100	132.270000	137.0500	+0.146%	22,675,047	-23.196%
2025-09-30	136.2100	142.6700	133.220000	136.8500	+11.696%	71,176,750	-23.084%
2025-09-29	120.7100	126.5000	120.500000	122.5200	+1.812%	22,532,248	-14.087%
2025-09-26	127.9150	129.3800	119.500000	120.3400	-4.990%	29,939,282	-12.531%
2025-09-25	130.0750	138.9500	125.800000	126.6600	-5.052%	48,895,644	-16.896%
2025-09-24	132.8200	133.8000	124.060100	133.4000	+1.918%	26,409,243	-21.094%
2025-09-23	135.7100	136.0000	127.040000	130.8900	-1.756%	29,126,438	-19.581%
2025-09-22	124.6900	136.4799	119.500000	133.2300	+6.704%	40,323,417	-20.994%
2025-09-19	122.0500	129.3900	122.000000	124.8600	+2.859%	47,567,714	-15.698%
2025-09-18	122.3750	122.8800	118.200000	121.3900	+0.439%	21,873,392	-13.288%
2025-09-17	119.4800	121.8400	114.570000	120.8600	+1.777%	24,420,736	-12.907%
2025-09-16	121.4700	125.7600	115.120000	118.7500	-1.428%	29,506,841	-11.360%
2025-09-15	120.8500	121.8800	116.110000	120.4700	+7.601%	37,532,703	-12.626%
2025-09-12	113.9250	115.3100	104.070000	111.9600	-0.648%	32,550,357	-5.984%
2025-09-11	117.9000	118.6430	112.130000	112.6900	-3.799%	25,179,328	-6.593%
2025-09-10	110.0250	124.9000	109.010000	117.1400	+16.883%	70,126,969	-10.142%
2025-09-09	99.8850	103.8900	97.050000	100.2200	+7.130%	40,286,652	+5.029%
2025-09-08	88.9200	96.1700	88.642700	93.5500	+5.006%	24,705,188	+12.517%
2025-09-05	90.0200	90.4400	84.400000	89.0900	+1.840%	18,448,517	+18.150%
2025-09-04	88.4800	89.7200	85.210000	87.4800	-2.670%	17,805,121	+20.325%
2025-09-03	93.7450	93.7900	88.760000	89.8800	-3.707%	18,944,025	+17.112%
2025-09-02	96.6300	97.1300	90.700100	93.3400	-9.414%	33,402,460	+12.771%
2025-08-29	100.9000	103.0800	96.319300	103.0400	+0.243%	24,208,320	+2.155%
2025-08-28	100.6400	105.5000	99.900000	102.7900	+6.046%	45,313,150	+2.403%
2025-08-27	93.9500	97.5000	92.650000	96.9300	+6.062%	32,747,405	+8.594%
2025-08-26	91.8200	94.7700	90.320000	91.3900	-1.072%	16,042,721	+15.177%
2025-08-25	94.0000	94.0000	90.000000	92.3800	-1.713%	14,803,443	+13.942%
2025-08-22	91.0900	98.6000	88.580000	93.9900	+3.525%	34,000,406	+11.991%
2025-08-21	94.0150	95.8400	90.650000	90.7900	-0.798%	27,261,778	+15.938%
2025-08-20	90.1550	91.6500	85.260000	91.5200	-1.475%	32,919,787	+15.013%
2025-08-19	96.4400	96.5000	88.650000	92.8900	-4.039%	32,158,872	+13.317%
2025-08-18	102.2100	103.9100	96.700000	96.8000	-3.171%	33,761,102	+8.740%
2025-08-15	95.9000	102.0000	94.700000	99.9700	+0.467%	52,661,059	+5.292%
2025-08-14	115.2600	116.8799	98.810100	99.5050	-15.502%	51,195,165	+5.784%
2025-08-13	132.9750	134.5000	117.600000	117.7600	-20.834%	37,157,592	-10.615%
2025-08-12	135.8250	148.8000	130.430000	148.7500	+6.417%	28,929,798	-29.237%
2025-08-11	134.8000	141.5000	130.180000	139.7800	+7.897%	19,430,289	-24.696%
2025-08-08	128.0500	130.9799	121.700000	129.5500	+6.995%	17,159,705	-18.750%
2025-08-07	115.4800	122.2000	115.020000	121.0800	+9.833%	17,715,871	-13.066%
2025-08-06	110.5000	111.9999	105.560000	110.2400	-1.431%	7,794,309	-4.517%
2025-08-05	105.2250	114.2500	104.503000	111.8400	+5.499%	11,902,823	-5.883%
2025-08-04	106.6750	107.5800	101.600000	106.0100	+1.796%	9,034,851	-0.707%
2025-08-01	104.9000	109.3000	103.105000	104.1400	-8.753%	13,055,033	+1.075%
2025-07-31	112.6300	119.5900	111.500000	114.1300	+10.924%	24,987,827	-7.772%
2025-07-30	108.7550	109.5000	100.800000	102.8900	-5.380%	11,052,032	+2.303%
2025-07-29	108.8400	113.4400	106.300000	108.7400	-1.396%	10,513,259	-3.200%
2025-07-28	115.0000	116.8000	109.600000	110.2800	-4.619%	9,628,063	-4.552%
2025-07-25	119.9300	119.9300	114.230000	115.6200	-3.650%	10,297,510	-8.960%
2025-07-24	125.7500	126.3200	120.000000	120.0000	-4.800%	7,629,928	-12.283%
2025-07-23	132.0000	132.1200	125.383100	126.0500	-2.867%	6,691,174	-16.493%
2025-07-22	125.9250	132.4000	122.700100	129.7700	+3.891%	9,407,275	-18.887%
2025-07-21	126.5300	134.3000	124.110000	124.9100	+1.536%	11,231,230	-15.731%
2025-07-18	132.5200	132.5200	122.190000	123.0200	-6.951%	12,863,607	-14.437%
2025-07-17	141.3700	141.3700	131.340000	132.2100	-7.571%	12,204,698	-20.384%
2025-07-16	143.1500	146.9900	139.020000	143.0400	+1.743%	10,875,592	-26.412%
2025-07-15	144.2400	146.7500	140.050000	140.5900	+6.206%	17,316,206	-25.130%
2025-07-14	130.3800	135.6700	129.990000	132.3750	+5.193%	11,432,878	-20.483%
2025-07-11	132.9250	136.3599	125.670000	125.8400	-9.003%	15,721,936	-16.354%
2025-07-10	152.8000	153.5000	136.010000	138.2900	-9.644%	16,519,457	-23.885%
2025-07-09	155.2000	156.4700	149.700000	153.0500	+1.056%	9,572,204	-31.225%
2025-07-08	159.3450	160.4200	148.750000	151.4500	-5.166%	12,024,644	-30.499%
2025-07-07	161.1800	163.6600	155.260000	159.7000	-3.329%	12,665,695	-34.089%
2025-07-03	155.0000	166.2200	153.550000	165.2000	+8.849%	10,442,274	-36.283%
2025-07-02	152.8100	158.7200	151.260000	151.7700	-2.674%	8,458,199	-30.645%
2025-07-01	162.7800	162.7800	154.900000	155.9400	-4.366%	10,913,502	-32.500%
2025-06-30	163.3100	173.3490	160.460000	163.0600	+1.919%	13,731,846	-35.447%
2025-06-27	160.1300	167.8800	158.200000	159.9900	+1.208%	17,437,622	-34.208%
2025-06-26	164.1500	165.9900	152.889200	158.0800	-0.890%	17,009,603	-33.413%
2025-06-25	178.0200	180.2500	157.900000	159.5000	-7.601%	17,830,203	-34.006%
2025-06-24	176.3700	183.9800	171.230100	172.6200	-0.610%	18,343,573	-39.022%
2025-06-23	183.3200	183.5300	159.000000	173.6800	-5.393%	26,820,738	-39.394%
2025-06-20	171.8200	187.0000	168.850000	183.5800	+7.988%	31,258,711	-42.663%
2025-06-18	173.3300	176.7500	165.550000	170.0000	-1.123%	19,866,363	-38.082%
2025-06-17	156.9800	175.3800	155.800000	171.9300	+8.473%	32,381,794	-38.777%
2025-06-16	148.6000	158.5000	143.480000	158.5000	+7.684%	19,757,072	-33.590%
2025-06-13	143.2400	154.4999	142.500000	147.1900	-1.195%	16,515,242	-28.487%
2025-06-12	153.7000	154.8000	142.500000	148.9700	-0.488%	15,249,046	-29.341%
2025-06-11	160.0100	166.0300	145.500000	149.7000	-3.357%	25,772,813	-29.686%
2025-06-10	156.5000	158.3000	149.000000	154.9000	-4.442%	24,264,349	-32.046%
2025-06-09	147.8000	163.2900	144.136700	162.1000	+15.654%	29,451,693	-35.065%
2025-06-06	144.9300	148.7900	138.590000	140.1600	+3.784%	23,229,931	-24.900%
2025-06-05	156.0000	157.4600	132.800000	135.0500	-17.198%	50,952,812	-22.058%
2025-06-04	155.8750	166.6300	144.300000	163.1000	+8.386%	55,448,739	-35.463%
2025-06-03	125.3000	150.8800	124.700000	150.4800	+25.191%	53,920,713	-30.051%
2025-06-02	116.2950	123.6600	114.000000	120.2000	+7.987%	26,269,135	-12.429%
2025-05-30	109.0000	111.9500	104.900000	111.3100	+5.457%	23,532,827	-5.435%
2025-05-29	123.5000	130.7600	105.530000	105.5500	-9.126%	38,642,738	-0.275%
2025-05-28	123.7500	123.7500	113.000000	116.1500	-6.308%	27,833,909	-9.376%
2025-05-27	109.2680	125.0200	107.975000	123.9700	+20.664%	38,031,965	-15.092%
2025-05-23	98.0000	106.7900	97.100000	102.7400	+2.576%	31,097,562	+2.453%
2025-05-22	112.1400	116.5388	99.510000	100.1600	-6.732%	61,046,931	+5.092%
2025-05-21	89.4600	109.4900	89.300000	107.3900	+19.005%	61,681,570	-1.983%
2025-05-20	89.6700	96.3499	83.305000	90.2400	+4.215%	34,969,197	+16.645%
2025-05-19	76.9000	88.9000	76.080000	86.5900	+7.833%	33,360,504	+21.561%
2025-05-16	68.0750	84.0000	67.550000	80.3000	+22.092%	42,983,957	+31.083%
2025-05-15	68.8700	72.9700	61.330000	65.7700	-2.505%	36,202,103	+60.043%
2025-05-14	66.0000	68.5000	64.000000	67.4600	+6.639%	25,124,594	+56.033%
2025-05-13	57.6000	64.8700	57.320000	63.2600	+8.155%	10,125,907	+66.393%
2025-05-12	54.3000	59.4400	52.900000	58.4900	+13.860%	10,619,005	+79.962%
2025-05-09	55.9600	56.8200	50.180000	51.3700	-6.600%	7,948,875	+104.906%
2025-05-08	54.7100	55.7000	52.770000	55.0000	+2.612%	6,263,988	+91.382%
2025-05-07	54.9100	54.9100	51.400000	53.6000	-1.280%	5,979,160	+96.381%
2025-05-06	49.3600	54.8320	49.060800	54.2950	+6.440%	9,644,380	+93.867%
2025-05-05	50.4290	52.7800	49.700000	51.0100	-1.086%	6,432,301	+106.352%
2025-05-02	46.9390	51.8200	45.800000	51.5700	+16.358%	9,199,617	+104.111%
2025-05-01	47.0250	48.3500	44.030000	44.3200	+7.312%	13,001,613	+137.500%
2025-04-30	41.0000	41.5099	39.500000	41.3000	-3.550%	6,100,187	+154.867%
2025-04-29	42.2050	46.4500	41.010100	42.8200	+1.904%	10,493,581	+145.820%
2025-04-28	42.0100	43.3300	39.780000	42.0200	+1.156%	5,194,556	+150.500%
2025-04-25	41.9500	44.3600	40.900000	41.5400	-0.551%	8,765,611	+153.394%
2025-04-24	42.5500	43.5000	38.800000	41.7700	+0.360%	9,376,662	+151.999%
2025-04-23	42.0750	43.9480	40.160000	41.6200	+8.076%	7,651,467	+152.907%
2025-04-22	36.9800	39.6100	36.000000	38.5100	+8.739%	9,589,264	+173.332%
2025-04-21	38.6200	38.6388	33.515000	35.4150	-9.401%	8,116,221	+197.219%
2025-04-17	41.0500	41.6300	38.350000	39.0900	-4.027%	4,844,587	+169.276%
2025-04-16	40.1650	40.8400	38.264100	40.7300	-0.123%	7,206,790	+158.434%
2025-04-15	43.5600	44.7399	40.000300	40.7800	-6.489%	6,841,326	+158.117%
2025-04-14	46.7950	46.8500	42.400000	43.6100	-0.320%	4,826,992	+141.367%
2025-04-11	42.5000	44.8800	41.020000	43.7500	+3.673%	5,579,529	+140.594%
2025-04-10	46.9000	46.9999	41.844300	42.2000	-13.471%	9,404,305	+149.431%
2025-04-09	43.7250	49.8800	39.121148	48.7700	+11.832%	17,229,733	+115.829%
2025-04-08	54.1450	54.8000	42.360000	43.6100	-12.518%	13,657,228	+141.367%
2025-04-07	43.8850	52.0000	42.160000	49.8500	+4.245%	11,414,735	+111.153%
2025-04-04	49.6000	51.0000	43.510100	47.8200	-11.115%	14,469,569	+120.117%
2025-04-03	55.3900	57.6462	48.260000	53.8000	-12.321%	27,120,591	+95.651%
2025-04-02	55.9100	64.6200	51.400000	61.3600	+16.721%	52,666,836	+71.545%
2025-04-01	38.5000	53.2700	37.200000	52.5700	+41.775%	38,327,830	+100.228%
2025-03-31	38.4900	38.4900	36.000000	37.0800	-7.300%	15,194,799	+183.873%
2025-03-28	39.0000	41.9400	37.460000	40.0000	0.000%	41,091,102	+163.150%

.dark-mode .syCClb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .syCClb{ color: #333333; background-color: white; border: 2px solid #333333; }CRWVCoreWeave, Inc. Class A Common Stockstock NASDAQ

CRWV
CoreWeave, Inc. Class A Common Stock
stock NASDAQ