CoreWeave, Inc. - Class A Common Stock (CRWV)

Last Price53.74

Change+3.59 (7.16%)

NASDAQ · Last Trade: Nov 3rd, 6:06 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For CoreWeave, Inc. - Class A Common Stock (CRWV)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	50.90	53.92	50.60	53.74	36,857,956	53.74
11/02/2026	55.59	55.74	49.46	50.15	48,322,235	50.15
10/30/2026	56.12	56.90	53.48	54.87	53,507,377	54.87
10/29/2026	61.18	64.39	60.11	60.74	47,098,824	60.74
10/28/2026	60.55	64.02	58.55	63.93	61,861,245	63.93
10/27/2026	56.71	59.95	55.36	59.57	53,372,784	59.57
10/26/2026	51.96	57.80	51.24	55.19	68,870,949	55.19
10/23/2026	54.92	56.11	54.01	54.23	46,960,970	54.23
10/22/2026	59.10	60.41	53.50	55.60	81,411,305	55.60
10/21/2026	64.36	64.58	59.31	61.82	77,141,985	61.82
10/20/2026	59.26	64.39	57.23	62.13	94,602,466	62.13
10/19/2026	65.82	65.92	59.25	61.12	100,903,658	61.12
10/16/2026	65.19	66.69	59.90	61.39	95,695,489	61.39
10/15/2026	61.43	69.76	59.51	69.69	130,808,598	69.69
10/14/2026	71.74	72.52	64.41	65.78	110,442,524	65.78
10/13/2026	76.32	78.94	76.11	77.81	34,370,089	77.81
10/12/2026	80.33	81.25	79.03	80.26	18,921,291	80.26
10/09/2026	82.75	83.45	81.21	82.08	20,251,112	82.08
10/08/2026	86.81	86.85	80.63	81.58	42,315,804	81.58
10/07/2026	90.18	90.45	87.51	88.45	19,871,623	88.45
10/06/2026	88.60	93.21	88.60	91.72	32,020,493	91.72
10/05/2026	90.74	90.85	87.09	87.39	18,193,857	87.39
10/02/2026	90.95	92.80	88.55	89.62	23,591,672	89.62
10/01/2026	87.58	88.88	84.50	88.57	20,448,414	88.57
9/30/2026	88.07	89.72	86.38	87.12	22,326,771	87.12
9/29/2026	86.28	90.47	85.14	85.93	25,998,793	85.93
9/28/2026	86.20	88.22	83.53	85.07	19,703,635	85.07
9/25/2026	90.36	90.91	86.80	87.59	23,569,356	87.59
9/24/2026	88.90	91.12	85.94	90.13	33,721,343	90.13
9/23/2026	88.99	90.36	86.55	86.90	31,827,884	86.90
9/22/2026	85.71	89.23	84.60	86.76	26,547,443	86.76
9/21/2026	81.56	87.25	80.92	85.43	39,821,721	85.43
9/18/2026	79.83	81.74	79.16	81.36	66,813,739	81.36
9/17/2026	81.45	82.43	78.27	79.88	79,650,768	79.88
9/16/2026	83.75	85.26	81.16	83.35	18,714,588	83.35
9/15/2026	82.62	83.86	80.52	80.92	15,654,027	80.92
9/14/2026	82.65	85.93	82.08	82.98	26,497,787	82.98
9/11/2026	91.08	91.99	88.62	88.99	17,682,476	88.99
9/10/2026	89.91	92.19	88.73	89.12	27,812,005	89.12
9/09/2026	100.04	100.58	94.61	94.94	21,922,806	94.94
9/08/2026	92.95	104.59	92.88	99.83	51,234,628	99.83
9/04/2026	85.73	89.63	84.90	89.36	20,811,367	89.36
9/03/2026	80.12	84.85	79.03	84.56	18,800,223	84.56
9/02/2026	80.09	82.53	79.58	80.93	15,564,191	80.93
9/01/2026	82.34	82.81	80.37	81.85	15,832,970	81.85
8/31/2026	82.63	85.23	82.40	84.89	13,232,114	84.89
8/28/2026	85.17	87.90	83.17	84.23	17,345,106	84.23
8/27/2026	90.75	91.81	86.51	86.80	19,790,400	86.80
8/26/2026	86.89	89.91	86.75	88.01	13,971,773	88.01
8/25/2026	88.27	90.25	87.50	88.04	14,207,420	88.04
8/24/2026	85.16	87.20	83.23	86.25	19,551,575	86.25
8/21/2026	90.39	91.52	87.41	87.85	22,187,697	87.85
8/20/2026	90.31	93.77	88.78	89.76	17,635,945	89.76
8/19/2026	94.23	94.38	88.85	90.87	26,728,500	90.87
8/18/2026	101.40	102.38	93.15	93.17	37,929,032	93.17
8/17/2026	107.01	109.90	101.22	106.00	32,370,159	106.00
8/14/2026	106.25	110.30	102.50	105.26	33,337,965	105.26
8/13/2026	107.14	117.49	105.84	106.29	50,632,564	106.29
8/12/2026	108.70	111.83	105.44	107.73	87,269,309	107.73
8/11/2026	90.94	93.60	87.46	90.32	45,813,258	90.32
8/10/2026	92.35	93.98	88.17	88.19	20,861,772	88.19
8/07/2026	89.23	91.03	85.58	90.67	18,664,156	90.67
8/06/2026	86.35	89.23	85.00	85.33	16,589,614	85.33
8/05/2026	92.29	94.15	89.77	89.89	20,782,626	89.89
8/04/2026	86.43	94.30	86.26	91.90	33,567,587	91.90