Skip to main content
CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
79.56
-18.07 (-18.51%)
At close: Feb 27, 2026, 4:00 PM EST
79.28
-0.28 (-0.35%)
After-hours: Feb 27, 2026, 7:59 PM EST

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202684.2284.3875.6679.5679.56-18.51%67,381,529
Feb 26, 202698.85100.7595.0297.6397.63-0.39%21,984,799
Feb 25, 2026100.98103.4497.8598.0198.01-1.30%19,165,761
Feb 24, 202691.0699.3790.6999.3099.309.31%23,963,323
Feb 23, 202687.3693.3986.5790.8490.841.78%21,679,508
Feb 20, 202693.5693.6884.5089.2589.25-8.12%45,970,182
Feb 19, 202695.2998.2993.5197.1497.141.77%10,634,873
Feb 18, 202691.0997.2987.5095.4595.454.89%17,420,814
Feb 17, 202692.6995.4689.0991.0091.00-5.25%17,296,826
Feb 13, 202694.28100.6991.0096.0496.040.36%22,142,203
Feb 12, 202694.2797.5090.3395.7095.700.58%19,845,514
Feb 11, 202695.8297.7788.5395.1595.150.04%19,393,392
Feb 10, 202695.0097.2993.8095.1195.11-1.74%13,190,686
Feb 9, 202690.0797.9488.7096.7996.797.60%24,093,412
Feb 6, 202677.9090.6077.1089.9589.9520.50%33,924,676
Feb 5, 202679.6581.9774.0074.6574.65-9.47%23,502,320
Feb 4, 202689.5591.9581.0182.4682.46-8.44%26,247,809
Feb 3, 202691.0292.1283.9390.0690.061.26%25,101,357
Feb 2, 202692.8494.7788.5288.9488.94-4.56%19,489,110
Jan 30, 202699.0099.5092.5093.1993.19-6.37%25,314,890
Jan 29, 2026103.86106.4496.1099.5399.53-6.12%30,885,933
Jan 28, 2026114.16114.45102.64106.02106.02-2.61%36,455,558
Jan 27, 2026103.70111.79101.86108.86108.8610.73%49,218,762
Jan 26, 2026102.00108.6598.0598.3198.315.73%49,348,962
Jan 23, 202690.4595.9887.0792.9892.981.30%20,374,955
Jan 22, 202697.5299.4791.5791.7991.79-2.40%19,946,388
Jan 21, 202695.4095.9287.2594.0594.05-1.23%29,676,614
Jan 20, 202695.3097.3793.1395.2295.22-5.94%26,822,540
Jan 16, 202697.32102.9895.75101.23101.236.55%34,781,378
Jan 15, 202694.7399.7394.2595.0195.015.80%40,670,384
Jan 14, 202689.2093.1886.5089.8089.802.65%28,378,258
Jan 13, 202689.0591.5086.8687.4887.48-2.72%20,414,056
Jan 12, 202678.7591.9477.8189.9389.9312.22%43,610,479
Jan 9, 202678.3281.5075.5180.1480.143.96%26,303,232
Jan 8, 202677.5879.9375.9177.0977.09-0.12%20,472,247
Jan 7, 202677.1479.9475.7577.1877.18-0.98%14,413,401
Jan 6, 202678.6578.8473.7577.9477.941.41%25,473,266
Jan 5, 202682.9084.5476.7776.8676.86-3.10%27,206,462
Jan 2, 202673.9381.1773.1679.3279.3210.77%30,050,016
Dec 31, 202573.4973.6870.4371.6171.61-3.10%18,122,831
Dec 30, 202574.7675.8673.6573.9073.90-1.36%13,291,778
Dec 29, 202573.5477.7573.4074.9274.92-1.96%14,033,053
Dec 26, 202579.0079.2975.7376.4276.42-3.11%14,073,499
Dec 24, 202580.0780.9478.5578.8778.87-1.73%11,922,598
Dec 23, 202582.2883.7178.7080.2680.26-5.39%22,239,750
Dec 22, 202584.9987.3184.1884.8384.832.20%23,984,263
Dec 19, 202570.8684.2970.7383.0083.0022.64%70,583,043
Dec 18, 202567.4568.9465.8767.6867.684.85%34,161,555
Dec 17, 202569.5569.9963.8064.5564.55-7.12%48,237,253
Dec 16, 202570.7071.5067.7569.5069.50-3.94%36,004,023
Dec 15, 202579.3379.7472.0272.3572.35-7.94%31,357,605
Dec 12, 202586.1987.7077.6678.5978.59-10.06%35,221,384
Dec 11, 202583.0188.5381.1087.3887.38-0.88%26,922,845
Dec 10, 202588.4489.7985.3588.1688.16-2.76%26,553,865
Dec 9, 202584.5291.2283.7790.6690.665.13%34,362,163
Dec 8, 202583.6587.0080.1586.2486.24-2.33%39,915,874
Dec 5, 202587.3088.7684.6288.3088.302.97%20,076,811
Dec 4, 202579.1988.3877.8685.7585.758.05%29,382,948
Dec 3, 202575.5479.6373.3879.3679.364.38%19,858,752
Dec 2, 202577.5082.8475.9576.0376.03-1.34%25,651,306
Dec 1, 202571.2577.3969.3277.0677.065.39%25,412,569
Nov 28, 202575.6375.6372.1373.1273.12-1.57%14,114,876
Nov 26, 202574.7676.6072.8574.2974.294.21%28,793,302
Nov 25, 202570.8472.2466.0071.2971.29-3.14%27,805,514
Nov 24, 202572.9574.2170.8473.6073.602.72%29,927,635
Nov 21, 202570.7872.8565.2271.6571.653.53%38,889,453
Nov 20, 202582.6283.4968.9569.2169.21-7.62%40,999,839
Nov 19, 202575.0077.3772.8874.9274.920.03%26,796,045
Nov 18, 202574.4577.8870.4774.9074.90-0.57%33,464,425
Nov 17, 202575.5178.4872.5575.3375.33-2.62%29,176,435
Nov 14, 202575.8580.2073.4777.3677.36-1.25%52,465,550
Nov 13, 202584.3985.0077.2578.3478.34-8.30%42,804,793
Nov 12, 202591.7792.5085.3285.4385.43-3.35%41,722,493
Nov 11, 202596.1098.0088.0088.3988.39-16.31%76,900,369
Nov 10, 2025110.30110.30102.78105.61105.611.54%43,561,485
Nov 7, 2025103.12105.35100.02104.01104.01-2.73%24,982,631
Nov 6, 2025115.94116.44104.10106.93106.93-6.55%26,204,558
Nov 5, 2025118.42118.49112.17114.42114.42-1.15%17,381,030
Nov 4, 2025119.96123.24115.14115.75115.75-8.37%18,552,215
Nov 3, 2025133.84133.84125.88126.32126.32-5.53%14,294,406
Oct 31, 2025133.88138.36132.30133.71133.712.02%16,050,198
Oct 30, 2025135.45137.18130.41131.06131.06-6.34%19,142,020
Oct 29, 2025137.75140.33134.12139.93139.933.81%19,836,993
Oct 28, 2025136.81141.79134.55134.80134.80-0.93%23,205,397
Oct 27, 2025135.57136.93132.60136.06136.062.65%13,680,758
Oct 24, 2025127.10133.06125.99132.55132.557.47%21,235,994
Oct 23, 2025120.09124.90118.26123.34123.341.49%14,707,264
Oct 22, 2025123.46124.57114.17121.53121.53-2.82%26,660,116
Oct 21, 2025123.91126.25119.31125.06125.06-1.57%24,392,793
Oct 20, 2025137.90138.31126.71127.06127.06-7.17%25,428,477
Oct 17, 2025137.37137.60129.04136.87136.87-3.44%30,264,649
Oct 16, 2025141.44150.40137.81141.74141.741.80%36,104,180
Oct 15, 2025139.53141.48134.42139.24139.243.86%20,652,941
Oct 14, 2025138.17139.40130.30134.06134.06-5.34%25,696,077
Oct 13, 2025141.86144.00136.01141.62141.622.30%20,760,620
Oct 10, 2025146.06153.20137.04138.43138.43-3.25%44,473,972
Oct 9, 2025139.77143.69136.49143.08143.082.21%24,633,297
Oct 8, 2025131.98140.80131.23139.98139.988.65%34,398,798
Oct 7, 2025136.16138.51126.36128.83128.83-3.75%26,822,542
Oct 6, 2025137.35144.33133.78133.85133.85-0.70%26,763,610