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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $51.96 | $64.39 | $51.24 | $54.87 | +1.17% | 284,768,640 |
| Oct 19, 2026 | $65.83 | $65.92 | $53.50 | $54.24 | -11.65% | 401,102,760 |
| Oct 12, 2026 | $80.33 | $81.25 | $59.51 | $61.39 | -25.21% | 390,454,810 |
| Oct 5, 2026 | $90.74 | $93.21 | $80.63 | $82.08 | -8.41% | 132,529,840 |
| Sep 28, 2026 | $86.21 | $92.80 | $83.53 | $89.62 | +2.32% | 112,183,660 |
| Sep 21, 2026 | $81.56 | $91.12 | $80.92 | $87.59 | +7.66% | 155,452,780 |
| Sep 14, 2026 | $82.65 | $85.93 | $78.27 | $81.36 | -8.57% | 206,902,980 |
| Sep 8, 2026 | $92.95 | $104.59 | $88.62 | $88.99 | -0.41% | 118,779,460 |
| Aug 31, 2026 | $82.63 | $89.63 | $79.03 | $89.36 | +6.09% | 84,256,600 |
| Aug 24, 2026 | $85.16 | $91.81 | $83.17 | $84.23 | -4.12% | 85,066,810 |
| Aug 17, 2026 | $107.01 | $109.90 | $87.41 | $87.85 | -16.54% | 136,965,220 |
| Aug 10, 2026 | $92.35 | $117.49 | $87.46 | $105.26 | +16.09% | 238,602,770 |
| Aug 3, 2026 | $70.56 | $94.30 | $69.89 | $90.67 | +26.33% | 134,223,840 |
| Jul 27, 2026 | $73.80 | $78.50 | $60.55 | $71.77 | -0.15% | 155,550,010 |
| Jul 20, 2026 | $75.77 | $85.37 | $71.67 | $71.88 | -1.82% | 114,835,240 |
| Jul 13, 2026 | $86.97 | $88.88 | $68.51 | $73.21 | -17.63% | 129,646,990 |
| Jul 6, 2026 | $83.02 | $95.14 | $79.46 | $88.88 | +8.73% | 106,800,100 |
| Jun 29, 2026 | $98.38 | $99.79 | $80.56 | $81.75 | -15.36% | 134,406,230 |
| Jun 22, 2026 | $119.09 | $119.19 | $93.50 | $96.58 | -18.12% | 146,794,910 |
| Jun 15, 2026 | $104.00 | $122.00 | $103.80 | $117.95 | +17.30% | 157,048,400 |
| Jun 8, 2026 | $102.03 | $105.55 | $91.02 | $100.55 | +0.16% | 127,122,640 |
| Jun 1, 2026 | $114.78 | $132.15 | $95.54 | $100.39 | -8.34% | 178,784,060 |
| May 26, 2026 | $108.24 | $110.33 | $99.60 | $109.53 | +3.83% | 97,175,290 |
| May 18, 2026 | $106.79 | $109.85 | $94.82 | $105.49 | -1.69% | 142,056,280 |
| May 11, 2026 | $112.02 | $119.49 | $101.12 | $107.30 | -6.00% | 133,929,480 |
| May 4, 2026 | $121.18 | $138.25 | $110.55 | $114.15 | -4.08% | 174,692,630 |
| Apr 27, 2026 | $109.87 | $121.86 | $103.05 | $119.01 | +8.05% | 133,140,980 |
| Apr 20, 2026 | $116.18 | $124.96 | $106.51 | $110.14 | -5.74% | 135,671,080 |
| Apr 13, 2026 | $104.23 | $122.14 | $103.87 | $116.85 | +14.56% | 199,525,540 |
| Apr 6, 2026 | $81.33 | $105.90 | $79.56 | $102.00 | +24.03% | 201,712,590 |
| Mar 30, 2026 | $75.31 | $82.50 | $67.15 | $82.24 | +9.93% | 104,760,350 |
| Mar 23, 2026 | $81.80 | $88.75 | $73.22 | $74.81 | -8.17% | 101,248,880 |
| Mar 16, 2026 | $85.87 | $88.26 | $77.58 | $81.47 | +0.44% | 109,408,270 |
| Mar 9, 2026 | $71.54 | $84.44 | $70.70 | $81.11 | +11.12% | 105,548,250 |
| Mar 2, 2026 | $76.61 | $80.66 | $70.37 | $72.99 | -8.26% | 123,645,390 |
| Feb 23, 2026 | $87.36 | $103.44 | $75.66 | $79.56 | -10.86% | 162,494,070 |
| Feb 17, 2026 | $92.69 | $98.29 | $84.50 | $89.25 | -7.07% | 92,137,760 |
| Feb 9, 2026 | $90.07 | $100.69 | $88.53 | $96.04 | +6.77% | 104,263,310 |
| Feb 2, 2026 | $92.84 | $94.77 | $74.00 | $89.95 | -3.48% | 131,328,700 |
| Jan 26, 2026 | $102.00 | $114.45 | $92.50 | $93.19 | +0.23% | 191,224,100 |
| Jan 20, 2026 | $95.30 | $99.47 | $87.07 | $92.98 | -8.15% | 96,820,500 |
| Jan 12, 2026 | $78.75 | $102.98 | $77.81 | $101.23 | +26.32% | 167,854,560 |
| Jan 5, 2026 | $82.90 | $84.54 | $73.75 | $80.14 | +1.03% | 113,868,610 |
| Dec 29, 2025 | $73.54 | $81.17 | $70.43 | $79.32 | +3.79% | 75,497,680 |
| Dec 22, 2025 | $84.99 | $87.31 | $75.73 | $76.42 | -7.93% | 72,220,110 |
| Dec 15, 2025 | $79.33 | $84.29 | $63.80 | $83.00 | +5.61% | 220,343,480 |
| Dec 8, 2025 | $83.65 | $91.22 | $77.66 | $78.59 | -11.00% | 162,976,130 |
| Dec 1, 2025 | $71.25 | $88.76 | $69.32 | $88.30 | +20.76% | 120,382,390 |
| Nov 24, 2025 | $72.95 | $76.60 | $66.00 | $73.12 | +2.05% | 100,641,330 |
| Nov 17, 2025 | $75.51 | $83.49 | $65.22 | $71.65 | -7.38% | 169,326,210 |
| Nov 10, 2025 | $110.30 | $110.30 | $73.47 | $77.36 | -25.62% | 257,454,690 |
| Nov 3, 2025 | $133.84 | $133.84 | $100.02 | $104.01 | -22.21% | 101,414,850 |
| Oct 27, 2025 | $135.57 | $141.79 | $130.41 | $133.71 | +0.88% | 91,915,370 |
| Oct 20, 2025 | $137.90 | $138.31 | $114.17 | $132.55 | -3.16% | 112,424,640 |
| Oct 13, 2025 | $141.86 | $150.40 | $129.04 | $136.87 | -1.13% | 133,478,470 |
| Oct 6, 2025 | $137.35 | $153.20 | $126.36 | $138.43 | +2.70% | 157,092,220 |
| Sep 29, 2025 | $120.71 | $142.67 | $120.50 | $134.79 | +12.01% | 161,357,290 |
| Sep 22, 2025 | $124.69 | $138.95 | $119.50 | $120.34 | -3.62% | 174,694,020 |
| Sep 15, 2025 | $120.85 | $129.39 | $114.57 | $124.86 | +11.52% | 160,901,380 |
| Sep 8, 2025 | $88.92 | $124.90 | $88.64 | $111.96 | +25.67% | 192,848,500 |
| Sep 2, 2025 | $96.63 | $97.13 | $84.40 | $89.09 | -13.54% | 88,600,130 |
| Aug 25, 2025 | $94.00 | $105.50 | $90.00 | $103.04 | +9.63% | 133,115,040 |
| Aug 18, 2025 | $102.21 | $103.91 | $85.26 | $93.99 | -5.98% | 160,101,950 |
| Aug 11, 2025 | $134.80 | $148.80 | $94.70 | $99.97 | -22.83% | 189,373,910 |
| Aug 4, 2025 | $106.68 | $130.98 | $101.60 | $129.55 | +24.40% | 63,607,560 |
| Jul 28, 2025 | $115.00 | $119.59 | $100.80 | $104.14 | -9.93% | 69,236,213 |
| Jul 21, 2025 | $126.53 | $134.30 | $114.23 | $115.62 | -6.02% | 45,257,117 |
| Jul 14, 2025 | $130.38 | $146.99 | $122.19 | $123.02 | -2.24% | 64,692,990 |
| Jul 7, 2025 | $161.18 | $163.66 | $125.67 | $125.84 | -23.83% | 66,503,944 |
| Jun 30, 2025 | $163.31 | $173.35 | $151.26 | $165.20 | +3.26% | 43,545,919 |
| Jun 23, 2025 | $183.32 | $183.98 | $152.89 | $159.99 | -12.85% | 97,441,730 |
| Jun 16, 2025 | $148.60 | $187.00 | $143.48 | $183.58 | +24.72% | 103,263,930 |
| Jun 9, 2025 | $147.80 | $166.03 | $142.50 | $147.19 | +5.02% | 111,253,140 |
| Jun 2, 2025 | $116.30 | $166.63 | $114.00 | $140.16 | +25.92% | 209,821,330 |
| May 26, 2025 | $98.20 | $130.76 | $97.10 | $111.31 | +8.34% | 159,139,012 |
| May 19, 2025 | $76.90 | $116.54 | $76.08 | $102.74 | +27.95% | 222,155,760 |
| May 12, 2025 | $54.30 | $84.00 | $52.90 | $80.30 | +56.32% | 125,055,570 |
| May 5, 2025 | $50.43 | $56.82 | $49.06 | $51.37 | -0.39% | 36,268,704 |
| Apr 28, 2025 | $42.01 | $51.82 | $39.50 | $51.57 | +24.15% | 43,989,550 |
| Apr 21, 2025 | $38.62 | $44.36 | $33.52 | $41.54 | +6.27% | 43,499,225 |
| Apr 14, 2025 | $46.80 | $46.85 | $38.26 | $39.09 | -10.65% | 23,719,695 |
| Apr 7, 2025 | $43.89 | $54.80 | $39.12 | $43.75 | -8.51% | 57,285,534 |
| Mar 31, 2025 | $38.49 | $64.62 | $36.00 | $47.82 | +19.55% | 147,779,630 |
| Mar 28, 2025 | $39.00 | $41.94 | $37.46 | $40.00 | +399900.00% | 41,091,100 |
| Jan 30, 2012 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 2,129,628 |
| Jan 26, 2012 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 2,675,764 |
| Jan 18, 2012 | $0.0045 | $0.01 | $0.0036 | $0.01 | 0.00% | 22,009,440 |
| Dec 30, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 1,372,138 |
| Dec 19, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 6,511,152 |
| Dec 12, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 2,800,144 |
| Dec 5, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 4,299,809 |
| Nov 28, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 7,041,393 |
| Nov 21, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 6,165,663 |
| Nov 14, 2011 | $0.01 | $0.01 | $0.0075 | $0.01 | 0.00% | 4,313,598 |
| Nov 7, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | +26.58% | 4,453,480 |
| Oct 31, 2011 | $0.01 | $0.01 | $0.0077 | $0.0079 | -21.00% | 7,084,630 |
| Oct 24, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 7,105,844 |
| Oct 17, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 5,798,400 |
| Oct 10, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 8,489,898 |
| Oct 3, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 8,672,308 |
| Sep 26, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 32,522,710 |
| Sep 19, 2011 | $0.02 | $0.02 | $0.01 | $0.01 | -50.00% | 80,349,431 |
| Sep 12, 2011 | $0.02 | $0.03 | $0.01 | $0.02 | 0.00% | 193,501,841 |
| Sep 6, 2011 | $0.03 | $0.04 | $0.02 | $0.02 | -33.33% | 68,149,859 |
| Aug 29, 2011 | $0.13 | $0.14 | $0.03 | $0.03 | -72.73% | 324,875,566 |
| Aug 22, 2011 | $0.10 | $0.12 | $0.02 | $0.11 | +175.00% | 202,349,586 |
| Aug 15, 2011 | $0.10 | $0.13 | $0.04 | $0.04 | -42.86% | 145,500 |
| Aug 8, 2011 | $0.20 | $0.20 | $0.06 | $0.07 | -86.27% | 88,000 |
| Aug 5, 2011 | $0.15 | $0.51 | $0.15 | $0.51 | +240.00% | 600 |
| Jul 28, 2011 | $0.30 | $0.30 | $0.15 | $0.15 | – | 10,000 |