CRWV Quote, Trading Chart, CoreWeave Inc.

home / stock / crwv / crwv quote

Stock Information
Company Name: CoreWeave Inc.
Stock Symbol: CRWV
Market: NASDAQ
Website: www.coreweave.com
Menu
CRWV CRWV Quote CRWV Short CRWV News CRWV Articles CRWV Message Board
Get CRWV Alerts

News, Short Squeeze, Breakout and More Instantly...
CRWV Quote
Last:$74.48
Change Percent:2.41%
Open:$75.02
Previous Close:$72.73
High:$75.89
Low:$73.75
Volume:8,410,690
Last Trade Date Time:03/10/2026 12:45:59 pm
Quotes are delayed by 15 to 20 minutes.
CRWV Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$75.02
Close:$72.73
High:$75.89
Low:$73.75
Volume:8,410,690
Date:2026-03-09
Open:$71.54
Close:$76.41
High:$73.2085
Low:$70.7
Volume:9,815,494
Date:2026-03-06
Open:$72.95
Close:$74.21
High:$77.374
Low:$71.86
Volume:12,508,647
Date:2026-03-05
Open:$77
Close:$79.96
High:$78.68
Low:$74.1
Volume:12,169,795
Date:2026-03-04
Open:$77.8
Close:$73.74
High:$80.52
Low:$75.8
Volume:16,233,552
Date:2026-03-03
Open:$75.23
Close:$77.0845
High:$75.3699
Low:$70.37
Volume:15,074,464
Date:2026-03-02
Open:$76.61
Close:$78.88
High:$80.33
Low:$75.6
Volume:16,192,331
Date:2026-02-27
Open:$84.22
Close:$96.06
High:$84.38
Low:$78.04
Volume:38,659,196
Date:2026-02-26
Open:$98.85
Close:$100.075
High:$100.75
Low:$95.13
Volume:12,229,552
Date:2026-02-25
Open:$100.98
Close:$95.5397
High:$103.44
Low:$98.8
Volume:11,731,829
Date:2026-02-24
Open:$91.06
Close:$91.795
High:$96.9799
Low:$90.6863
Volume:11,970,879
Date:2026-02-23
Open:$87.36
Close:$84.94
High:$93.15
Low:$86.57
Volume:14,777,391
Date:2026-02-20
Open:$93.56
Close:$94.87
High:$93.675
Low:$84.51
Volume:26,411,960
Date:2026-02-19
Open:$95.285
Close:$95.503
High:$96.54
Low:$93.51
Volume:5,372,020
Date:2026-02-18
Open:$91.085
Close:$91.45
High:$97.29
Low:$87.5
Volume:10,082,979
Date:2026-02-17
Open:$92.69
Close:$96.04
High:$95.4599
Low:$89.09
Volume:10,620,342
Date:2026-02-16
Open:$94.28
Close:$97.52
High:$100.69
Low:$91
Volume:23,116,988
Date:2026-02-13
Open:$94.28
Close:$95.14
High:$100.69
Low:$91
Volume:12,452,620
Date:2026-02-12
Open:$94.265
Close:$93.13
High:$97.5
Low:$90.33
Volume:13,054,589
Date:2026-02-11
Open:$95.82
Close:$95.845
High:$97.77
Low:$88.53
Volume:12,678,328