CoreWeave, Inc. Class A Common StockCRWVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $97.32 | $102.98 | $95.75 | $101.23 | 34.67M |
| 1/15/2026 | $94.73 | $99.73 | $94.25 | $95.01 | 40.67M |
| 1/14/2026 | $89.20 | $93.18 | $86.50 | $89.80 | 28.38M |
| 1/13/2026 | $89.05 | $91.50 | $86.86 | $87.48 | 20.41M |
| 1/12/2026 | $78.75 | $91.94 | $77.81 | $89.93 | 43.61M |
| 1/9/2026 | $78.32 | $81.50 | $75.51 | $80.14 | 26.30M |
| 1/8/2026 | $77.58 | $79.93 | $75.91 | $77.09 | 20.47M |
| 1/7/2026 | $77.14 | $79.94 | $75.75 | $77.18 | 14.41M |
| 1/6/2026 | $78.65 | $78.84 | $73.75 | $77.94 | 25.47M |
| 1/5/2026 | $82.90 | $84.54 | $76.77 | $76.86 | 27.21M |
| 1/2/2026 | $73.93 | $81.17 | $73.16 | $79.32 | 30.05M |
| 12/31/2025 | $73.49 | $73.68 | $70.43 | $71.61 | 18.12M |
| 12/30/2025 | $74.76 | $75.86 | $73.65 | $73.90 | 13.29M |
| 12/29/2025 | $73.54 | $77.75 | $73.40 | $74.92 | 14.03M |
| 12/26/2025 | $79.00 | $79.29 | $75.73 | $76.42 | 14.07M |
| 12/24/2025 | $80.07 | $80.94 | $78.55 | $78.87 | 11.92M |
| 12/23/2025 | $82.28 | $83.71 | $78.70 | $80.26 | 22.24M |
| 12/22/2025 | $84.99 | $87.31 | $84.18 | $84.83 | 23.98M |
| 12/19/2025 | $70.86 | $84.29 | $70.73 | $83.00 | 70.58M |
| 12/18/2025 | $67.44 | $68.94 | $65.87 | $67.68 | 34.16M |
| 12/17/2025 | $69.55 | $69.99 | $63.80 | $64.55 | 48.24M |
| 12/16/2025 | $70.70 | $71.50 | $67.75 | $69.50 | 36.00M |
| 12/15/2025 | $79.33 | $79.74 | $72.02 | $72.35 | 31.36M |
| 12/12/2025 | $86.19 | $87.70 | $77.66 | $78.59 | 35.22M |
| 12/11/2025 | $83.01 | $88.53 | $81.10 | $87.38 | 26.92M |
| 12/10/2025 | $88.44 | $89.79 | $85.35 | $88.16 | 26.55M |
| 12/9/2025 | $84.52 | $91.22 | $83.77 | $90.66 | 34.36M |
| 12/8/2025 | $83.65 | $87.00 | $80.15 | $86.24 | 39.92M |
| 12/5/2025 | $87.30 | $88.76 | $84.62 | $88.30 | 20.08M |
| 12/4/2025 | $79.19 | $88.38 | $77.86 | $85.75 | 29.38M |
| 12/3/2025 | $75.54 | $79.63 | $73.38 | $79.36 | 19.86M |
| 12/2/2025 | $77.50 | $82.84 | $75.95 | $76.03 | 25.65M |
| 12/1/2025 | $71.25 | $77.39 | $69.32 | $77.06 | 25.41M |
| 11/28/2025 | $75.63 | $75.63 | $72.13 | $73.12 | 14.11M |
| 11/26/2025 | $74.76 | $76.60 | $72.85 | $74.29 | 28.79M |
| 11/25/2025 | $70.83 | $72.24 | $66.00 | $71.29 | 27.81M |
| 11/24/2025 | $72.95 | $74.21 | $70.84 | $73.60 | 29.93M |
| 11/21/2025 | $70.78 | $72.85 | $65.22 | $71.65 | 38.89M |
| 11/20/2025 | $82.62 | $83.49 | $68.95 | $69.21 | 41.00M |
| 11/19/2025 | $75.00 | $77.37 | $72.88 | $74.92 | 26.80M |
| 11/18/2025 | $74.44 | $77.88 | $70.47 | $74.90 | 33.46M |
| 11/17/2025 | $75.51 | $78.48 | $72.55 | $75.33 | 29.18M |
| 11/14/2025 | $75.85 | $80.20 | $73.47 | $77.36 | 52.47M |
| 11/13/2025 | $84.39 | $85.00 | $77.25 | $78.34 | 42.80M |
| 11/12/2025 | $91.77 | $92.50 | $85.32 | $85.43 | 41.72M |
| 11/11/2025 | $96.10 | $98.00 | $88.00 | $88.39 | 76.90M |
| 11/10/2025 | $110.30 | $110.30 | $102.78 | $105.61 | 43.56M |
| 11/7/2025 | $103.12 | $105.35 | $100.02 | $104.01 | 24.98M |
| 11/6/2025 | $115.94 | $116.44 | $104.10 | $106.93 | 26.20M |
| 11/5/2025 | $118.42 | $118.49 | $112.17 | $114.42 | 17.38M |
| 11/4/2025 | $119.96 | $123.24 | $115.14 | $115.75 | 18.55M |
| 11/3/2025 | $133.84 | $133.84 | $125.88 | $126.32 | 14.29M |
| 10/31/2025 | $133.88 | $138.36 | $132.30 | $133.71 | 16.05M |
| 10/30/2025 | $135.45 | $137.18 | $130.41 | $131.06 | 19.14M |
| 10/29/2025 | $137.75 | $140.33 | $134.12 | $139.93 | 19.84M |
| 10/28/2025 | $136.81 | $141.79 | $134.55 | $134.80 | 23.21M |
| 10/27/2025 | $135.57 | $136.93 | $132.60 | $136.06 | 13.68M |
| 10/24/2025 | $127.10 | $133.06 | $125.99 | $132.55 | 21.24M |
| 10/23/2025 | $120.09 | $124.90 | $118.26 | $123.34 | 14.71M |
| 10/22/2025 | $123.46 | $124.57 | $114.17 | $121.53 | 26.66M |
| 10/21/2025 | $123.91 | $126.25 | $119.31 | $125.06 | 24.39M |
| 10/20/2025 | $137.90 | $138.31 | $126.71 | $127.06 | 25.43M |