Coreweave, Inc. (CRWV)
NASDAQ:CRWV
Want to see CRWV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
107.95
110.33
103.63
106.86
106.86
+2.48%
23,405,961
0.83
May 27, 2026
105.11
105.55
99.60
104.27
104.27
-1.53%
24,155,029
0.86
May 26, 2026
108.24
109.20
105.00
105.89
105.89
+0.38%
21,456,080
0.76
May 22, 2026
109.32
109.85
104.88
105.49
105.49
-1.94%
20,001,619
0.71
May 21, 2026
106.56
108.44
103.16
107.58
107.58
+6.22%
31,898,631
1.13
May 20, 2026
101.50
102.75
98.10
101.28
101.28
+1.47%
21,656,789
0.76
May 19, 2026
98.53
101.31
94.82
99.81
99.81
-3.82%
29,845,561
1.06
May 18, 2026
106.79
106.95
98.65
103.77
103.77
-3.29%
38,653,680
1.39
May 15, 2026
109.42
110.36
106.44
107.30
107.30
-6.05%
22,048,170
0.79
May 14, 2026
111.53
118.21
110.06
114.22
114.22
+2.61%
27,702,279
1.01
May 13, 2026
112.95
112.98
106.34
111.31
111.31
+3.30%
23,597,980
0.86
May 12, 2026
110.79
110.98
101.12
107.75
107.75
-6.06%
32,879,129
1.21
May 11, 2026
112.02
119.49
111.50
114.70
114.70
+0.48%
27,600,699
1.02
May 08, 2026
118.46
123.75
110.55
114.15
114.15
-11.40%
48,479,367
1.83
May 07, 2026
132.06
133.59
125.43
128.84
128.84
-6.62%
41,365,340
1.57
May 06, 2026
131.08
138.25
130.41
137.98
137.98
+7.89%
31,677,920
1.20
May 05, 2026
125.00
129.52
122.52
127.89
127.89
+1.96%
22,972,750
0.87
May 04, 2026
121.18
129.97
121.17
125.43
125.43
+5.39%
30,197,250
1.15
May 01, 2026
114.11
121.86
113.14
119.01
119.01
+6.64%
27,413,039
1.04
Apr 30, 2026
117.29
118.25
111.18
111.60
111.60
-2.27%
25,279,770
0.97
Apr 29, 2026
108.20
115.47
107.05
114.19
114.19
+8.21%
27,266,449
1.04
Apr 28, 2026
103.60
110.00
103.05
105.53
105.53
-5.83%
27,765,199
1.06
Apr 27, 2026
109.87
112.82
104.93
112.06
112.06
+1.74%
24,928,961
0.94
Apr 24, 2026
120.97
121.00
106.51
110.14
110.14
-6.20%
33,898,207
1.27
Apr 23, 2026
122.10
124.20
116.15
117.42
117.42
-4.18%
21,696,230
0.80
Apr 22, 2026
118.30
124.96
117.58
122.54
122.54
+6.41%
31,878,211
1.19
Apr 21, 2026
118.30
120.82
113.80
115.16
115.16
-1.93%
18,656,061
0.69
Apr 20, 2026
116.18
118.08
110.60
117.43
117.43
+0.50%
29,542,369
1.10
Apr 17, 2026
120.39
120.69
115.99
116.85
116.85
-2.27%
24,685,920
0.92
Apr 16, 2026
119.98
122.14
114.80
119.56
119.56
+0.73%
28,917,570
1.09
Apr 15, 2026
119.83
121.37
113.87
118.69
118.69
+1.27%
43,324,941
1.64
Apr 14, 2026
114.95
119.06
112.91
117.20
117.20
+6.28%
46,586,000
1.77
Apr 13, 2026
104.23
114.10
103.87
110.27
110.27
+8.11%
56,011,113
2.17
Apr 10, 2026
93.44
105.90
93.20
102.00
102.00
+10.87%
83,416,531
3.36
Apr 09, 2026
90.40
94.96
84.81
92.00
92.00
+3.49%
65,533,289
2.68
Apr 08, 2026
91.99
93.90
87.45
88.90
88.90
+4.29%
19,420,930
0.79
Apr 07, 2026
80.18
85.30
80.14
85.24
85.24
+5.31%
16,277,320
0.66
Apr 06, 2026
81.33
82.29
79.56
80.94
80.94
-1.58%
16,946,859
0.69
Apr 03, 2026
75.76
82.50
73.81
82.24
82.24
0.00%
0
0.00
Apr 02, 2026
75.76
82.50
73.81
82.24
82.24
+4.84%
20,958,230
0.83
Apr 01, 2026
79.49
80.54
76.80
78.44
78.44
+1.25%
28,569,051
1.14
Mar 31, 2026
73.00
77.59
72.42
77.47
77.47
+12.03%
27,917,131
1.12
Mar 30, 2026
75.31
75.46
67.15
69.15
69.15
-7.57%
27,315,939
1.10
Mar 27, 2026
78.41
79.40
73.22
74.81
74.81
-7.01%
22,137,949
0.90
Mar 26, 2026
86.85
88.26
80.16
80.45
80.45
-8.14%
18,352,680
0.75
Mar 25, 2026
85.23
88.75
84.85
87.58
87.58
+5.49%
19,041,420
0.78
Mar 24, 2026
82.93
84.50
80.10
83.02
83.02
+1.29%
21,600,250
0.88
Mar 23, 2026
81.80
85.34
80.31
81.96
81.96
+0.60%
19,719,369
0.80
Mar 20, 2026
80.14
83.15
77.58
81.47
81.47
+1.00%
29,306,670
1.16
Mar 19, 2026
80.00
81.60
78.78
80.66
80.66
-2.61%
19,445,740
0.77
Rows: