CoreWeave (CRWV) Price: 81.99

CoreWeave, Inc. (CRWV)

81.99 +0.41 (+0.50%) USD | NASDAQ | Oct 09, 14:44

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 08, 2026	86.81	86.85	80.63	81.58	42.32M
Oct 07, 2026	90.18	90.40	87.51	88.45	19.91M
Oct 06, 2026	88.60	93.21	88.60	91.72	32.05M
Oct 05, 2026	90.74	90.85	87.09	87.39	18.24M
Oct 02, 2026	90.95	92.80	88.55	89.62	23.59M
Oct 01, 2026	87.58	88.88	84.50	88.57	20.46M
Sep 30, 2026	88.07	89.72	86.38	87.12	22.35M
Sep 29, 2026	86.28	90.47	85.14	85.93	26.03M
Sep 28, 2026	86.20	88.22	83.53	85.07	19.75M
Sep 25, 2026	90.36	90.91	86.80	87.59	23.57M
Sep 24, 2026	88.90	91.12	85.94	90.13	33.75M
Sep 23, 2026	88.98	90.36	86.55	86.90	31.71M
Sep 22, 2026	85.71	89.23	84.60	86.76	26.58M
Sep 21, 2026	81.56	87.25	80.92	85.43	39.85M
Sep 18, 2026	79.83	81.74	79.16	81.36	66.37M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks