CoreWeave, Inc. (CRWV)
80.15
+0.27
(+0.34%)
USD |
NASDAQ |
Sep 18, 11:24
CoreWeave Price : 80.15 for Sept. 18, 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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | 81.45 | 82.43 | 78.27 | 79.88 | 79.55M |
| Sep 16, 2026 | 83.75 | 85.26 | 81.16 | 83.35 | 18.79M |
| Sep 15, 2026 | 82.62 | 83.86 | 80.52 | 80.92 | 15.68M |
| Sep 14, 2026 | 82.65 | 85.93 | 82.08 | 82.98 | 26.52M |
| Sep 11, 2026 | 91.08 | 91.99 | 88.62 | 88.99 | 17.68M |
| Sep 10, 2026 | 89.91 | 92.19 | 88.73 | 89.12 | 27.87M |
| Sep 09, 2026 | 100.04 | 100.58 | 94.61 | 94.94 | 22.04M |
| Sep 08, 2026 | 92.95 | 104.59 | 92.88 | 99.83 | 51.19M |
| Sep 04, 2026 | 85.72 | 89.63 | 84.90 | 89.36 | 20.80M |
| Sep 03, 2026 | 80.12 | 84.85 | 79.03 | 84.56 | 18.80M |
| Sep 02, 2026 | 80.09 | 82.53 | 79.58 | 80.93 | 15.57M |
| Sep 01, 2026 | 82.34 | 82.81 | 80.37 | 81.85 | 15.85M |
| Aug 31, 2026 | 82.63 | 85.23 | 82.40 | 84.89 | 13.24M |
| Aug 28, 2026 | 85.17 | 87.90 | 83.17 | 84.23 | 17.33M |
| 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 |
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. | 334.34 |
| DigitalOcean Holdings, Inc. | 128.68 |
| Microsoft Corp. | 493.48 |
| Oracle Corp. | 145.55 |
| Applied Digital Corp. | 26.81 |
Price Related Metrics
| PS Ratio | 5.485 |
| PEG Ratio | -1.465 |
| Price to Book Value | 8.790 |
| Earnings Yield | -4.57% |
| Market Cap | 44.16B |
| PEGY Ratio | -1.465 |