CRWV Quote, Trading Chart, CoreWeave Inc.

home / stock / crwv / crwv quote

Stock Information
Company Name: CoreWeave Inc.
Stock Symbol: CRWV
Market: NASDAQ
Website: coreweave.com
Menu
Get CRWV Alerts

News, Short Squeeze, Breakout and More Instantly...
CRWV Quote
Last:$92.8
Change Percent:3.44%
Open:$93.33
Previous Close:$89.71
High:$95.1359
Low:$90.205
Volume:9,662,278
Last Trade Date Time:07/09/2026 11:24:59 am
Quotes are delayed by 15 to 20 minutes.
CRWV Chart
Last Twenty Trading Days
Date:2026-07-09
Open:$93.33
Close:$89.71
High:$95.1359
Low:$90.205
Volume:9,662,278
Date:2026-07-08
Open:$82.98
Close:$89.71
High:$89.74
Low:$82.82
Volume:19,015,012
Date:2026-07-07
Open:$83.74
Close:$83.57
High:$85.31
Low:$79.456
Volume:19,243,529
Date:2026-07-06
Open:$83.015
Close:$86.6999
High:$87.54
Low:$82.5046
Volume:16,517,906
Date:2026-07-03
Open:$86.27
Close:$81.745
High:$88.17
Low:$80.56
Volume:32,788,112
Date:2026-07-02
Open:$86.27
Close:$81.74
High:$88.17
Low:$80.56
Volume:28,527,596
Date:2026-07-01
Open:$88.865
Close:$97.45
High:$90.26
Low:$85.05
Volume:37,648,013
Date:2026-06-30
Open:$95.18
Close:$94.29
High:$99.6
Low:$93.88
Volume:10,768,066
Date:2026-06-29
Open:$98.38
Close:$95.51
High:$98.47
Low:$89.55
Volume:13,880,796
Date:2026-06-26
Open:$95.18
Close:$99.845
High:$96.08
Low:$93.5
Volume:12,548,835
Date:2026-06-25
Open:$105.28
Close:$101.32
High:$106.54
Low:$98.42
Volume:11,255,063
Date:2026-06-24
Open:$103.575
Close:$107.145
High:$104.54
Low:$100.13
Volume:10,017,504
Date:2026-06-23
Open:$102.925
Close:$106.74
High:$112.01
Low:$101.96
Volume:15,950,135
Date:2026-06-22
Open:$119.085
Close:$117.95
High:$119.19
Low:$106.6104
Volume:15,136,120
Date:2026-06-19
Open:$118.85
Close:$117.065
High:$119.89
Low:$114.125
Volume:65,546,307
Date:2026-06-18
Open:$118.85
Close:$119.675
High:$119.89
Low:$115.5101
Volume:13,233,510
Date:2026-06-17
Open:$116.9
Close:$117.085
High:$121.9999
Low:$116.87
Volume:13,094,180
Date:2026-06-16
Open:$108.3
Close:$107.73
High:$118.92
Low:$107.62
Volume:26,679,235
Date:2026-06-15
Open:$104
Close:$104.63
High:$108.5
Low:$103.8
Volume:12,583,332
Date:2026-06-12
Open:$99.12
Close:$91.9
High:$105.55
Low:$97.22
Volume:24,455,985