CoreWeave, Inc. (CRWV) stock
CRWVNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 1/30142% above fair value
$54.87−5.87 (-9.66%)
Close on Oct 30, 2026Market cap $30.26BP/E –Yield 0.00%
Price history
CoreWeave share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.87
-9.66% on the day
52-week range
$51.24 – $138.36
-60.3% from the high
Change over 52 weeks
-58.1%
From $131.06 on Oct 30, 2025
Average volume
35.47M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $87.58 | $93.21 | $51.24 | $54.87 | -37.02% | 1,252,912,240 |
| Sep 2026 | $82.34 | $104.59 | $78.27 | $87.12 | +2.63% | 620,281,420 |
| Aug 2026 | $70.56 | $117.49 | $69.89 | $84.89 | +18.28% | 608,096,510 |
| Jul 2026 | $88.87 | $95.14 | $60.55 | $71.77 | -27.90% | 600,472,330 |
| Jun 2026 | $114.78 | $132.15 | $89.55 | $99.54 | -9.12% | 650,516,250 |
| May 2026 | $114.11 | $138.25 | $94.82 | $109.53 | -1.85% | 575,266,720 |
| Apr 2026 | $79.49 | $124.96 | $73.81 | $111.60 | +44.06% | 692,164,430 |
| Mar 2026 | $76.61 | $88.75 | $67.15 | $77.47 | -2.63% | 495,083,860 |
| Feb 2026 | $92.84 | $103.44 | $74.00 | $79.56 | -14.63% | 490,223,840 |
| Jan 2026 | $73.93 | $114.45 | $73.16 | $93.19 | +30.14% | 599,817,790 |
| Dec 2025 | $71.25 | $91.22 | $63.80 | $71.61 | -2.07% | 621,369,770 |
| Nov 2025 | $133.84 | $133.84 | $65.22 | $73.12 | -45.31% | 628,837,080 |
| Oct 2025 | $135.93 | $153.20 | $114.17 | $133.71 | -2.29% | 562,558,990 |
| Sep 2025 | $96.63 | $142.67 | $84.40 | $136.85 | +32.81% | 710,753,030 |
| Aug 2025 | $104.90 | $148.80 | $85.26 | $103.04 | -9.72% | 559,253,490 |
| Jul 2025 | $162.78 | $166.22 | $100.80 | $114.13 | -30.01% | 262,449,303 |
| Jun 2025 | $116.30 | $187.00 | $114.00 | $163.06 | +46.49% | 535,511,980 |
| May 2025 | $47.03 | $130.76 | $44.03 | $111.31 | +169.52% | 564,820,273 |
| Apr 2025 | $38.50 | $64.62 | $33.52 | $41.30 | +11.38% | 278,877,607 |
| Mar 2025 | $39.00 | $41.94 | $36.00 | $37.08 | +370700.00% | 56,285,900 |
| Jan 2012 | $0.0045 | $0.01 | $0.0036 | $0.01 | 0.00% | 26,814,832 |
| Dec 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 18,880,621 |
| Nov 2011 | $0.01 | $0.01 | $0.0075 | $0.01 | 0.00% | 24,317,340 |
| Oct 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 30,910,496 |
| Sep 2011 | $0.04 | $0.04 | $0.01 | $0.01 | -75.00% | 468,024,115 |
| Aug 2011 | $0.15 | $0.51 | $0.02 | $0.04 | -73.33% | 433,958,978 |
| Jul 2011 | $0.30 | $0.30 | $0.15 | $0.15 | – | 10,000 |