CoreWeave (CRWV) Price: 60.74

CoreWeave, Inc. (CRWV)

60.74 -3.19 (-4.99%) USD | NASDAQ | Oct 29, 16:00

57.50 -3.24 (-5.33%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 29, 2026	61.18	64.39	60.11	60.74	47.16M
Oct 28, 2026	60.55	64.02	58.55	63.93	61.65M
Oct 27, 2026	56.70	59.94	55.36	59.57	53.55M
Oct 26, 2026	51.96	57.80	51.24	55.19	68.94M
Oct 23, 2026	54.92	56.11	54.01	54.24	46.95M
Oct 22, 2026	59.10	60.41	53.50	55.60	81.78M
Oct 21, 2026	64.36	64.58	59.31	61.82	76.59M
Oct 20, 2026	59.26	64.39	57.24	62.13	94.78M
Oct 19, 2026	65.82	65.92	59.25	61.12	101.01M
Oct 16, 2026	65.20	66.68	59.90	61.39	95.39M
Oct 15, 2026	61.43	69.76	59.51	69.69	130.54M
Oct 14, 2026	71.74	72.52	64.41	65.78	111.21M
Oct 13, 2026	76.32	78.94	76.11	77.81	34.28M
Oct 12, 2026	80.33	81.25	79.03	80.26	19.02M
Oct 09, 2026	82.75	83.45	81.21	82.08	20.01M
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

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