CoreWeave, Inc. (CRWV)
86.80
-1.21
(-1.37%)
USD |
NASDAQ |
Aug 27, 16:00
86.10
-0.70
(-0.81%)
Pre-Market: 09:15
CoreWeave Price : 86.80 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 90.75 | 91.81 | 86.51 | 86.80 | 19.87M |
| Aug 26, 2026 | 86.89 | 89.91 | 86.75 | 88.01 | 14.06M |
| Aug 25, 2026 | 88.27 | 90.25 | 87.50 | 88.04 | 14.22M |
| Aug 24, 2026 | 85.16 | 87.20 | 83.23 | 86.25 | 19.58M |
| Aug 21, 2026 | 90.40 | 91.52 | 87.41 | 87.85 | 22.19M |
| Aug 20, 2026 | 90.30 | 93.77 | 88.78 | 89.76 | 17.65M |
| Aug 19, 2026 | 94.23 | 94.38 | 88.85 | 90.87 | 26.70M |
| Aug 18, 2026 | 101.40 | 102.38 | 93.15 | 93.17 | 38.03M |
| Aug 17, 2026 | 107.01 | 109.90 | 101.22 | 106.00 | 32.40M |
| Aug 14, 2026 | 106.24 | 110.30 | 102.50 | 105.26 | 33.34M |
| Aug 13, 2026 | 107.14 | 117.49 | 105.84 | 106.29 | 50.68M |
| Aug 12, 2026 | 108.70 | 111.83 | 105.44 | 107.73 | 87.31M |
| Aug 11, 2026 | 90.94 | 93.60 | 87.46 | 90.32 | 46.38M |
| Aug 10, 2026 | 92.35 | 93.98 | 88.17 | 88.19 | 20.89M |
| Aug 07, 2026 | 89.23 | 91.03 | 85.58 | 90.67 | 18.66M |
| Aug 06, 2026 | 86.35 | 89.23 | 85.00 | 85.33 | 16.60M |
| Aug 05, 2026 | 92.29 | 94.15 | 89.77 | 89.89 | 20.80M |
| Aug 04, 2026 | 86.42 | 94.30 | 86.26 | 91.90 | 33.60M |
| Aug 03, 2026 | 70.56 | 86.20 | 69.89 | 85.76 | 44.56M |
| Jul 31, 2026 | 77.04 | 78.50 | 69.97 | 71.77 | 26.42M |
| Jul 30, 2026 | 68.30 | 75.87 | 67.55 | 73.90 | 44.15M |
| Jul 29, 2026 | 66.67 | 66.89 | 60.55 | 60.82 | 37.13M |
| Jul 28, 2026 | 68.97 | 69.18 | 64.63 | 67.30 | 29.86M |
| Jul 27, 2026 | 73.80 | 74.91 | 69.69 | 70.79 | 18.00M |
| Jul 24, 2026 | 79.50 | 79.57 | 71.67 | 71.88 | 25.49M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Snowflake, Inc. | 329.11 |
| DigitalOcean Holdings, Inc. | 121.68 |
| Microsoft Corp. | 505.06 |
| Oracle Corp. | 151.94 |
| Applied Digital Corp. | 27.44 |
Price Related Metrics
| PS Ratio | 5.940 |
| PEG Ratio | -1.586 |
| Price to Book Value | 9.520 |
| Earnings Yield | -4.22% |
| Market Cap | 47.83B |
| PEGY Ratio | -1.586 |