CoreWeave (CRWV)
NASDAQ:CRWV
Want to see CRWV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 18, 2026
80.71
85.28
80.04
82.82
82.82
+0.85%
17,284,480
0.67
Mar 17, 2026
83.98
85.10
81.56
82.12
82.12
-4.36%
17,245,500
0.66
Mar 16, 2026
85.87
88.26
81.88
85.86
85.86
+5.86%
25,749,369
0.98
Mar 13, 2026
81.07
84.44
79.46
81.11
81.11
+1.57%
17,658,949
0.66
Mar 12, 2026
79.63
82.38
78.40
79.86
79.86
-2.56%
15,911,010
0.59
Mar 11, 2026
79.00
82.99
77.86
81.96
81.96
+9.40%
33,458,500
1.26
Mar 10, 2026
75.02
75.92
73.75
74.92
74.92
+0.69%
16,219,220
0.60
Mar 09, 2026
71.54
74.50
70.70
74.41
74.41
+1.95%
21,438,850
0.79
Mar 06, 2026
72.95
77.95
71.85
72.99
72.99
-2.45%
25,591,590
0.94
Mar 05, 2026
77.00
78.68
73.25
74.82
74.82
-5.89%
22,667,510
0.83
Mar 04, 2026
77.80
80.66
75.80
79.50
79.50
+7.75%
25,322,760
0.93
Mar 03, 2026
75.23
75.37
70.37
73.78
73.78
-5.47%
24,549,359
0.90
Mar 02, 2026
76.61
80.33
75.60
78.05
78.05
-1.90%
25,514,170
0.94
Feb 27, 2026
84.22
84.38
75.66
79.56
79.56
-18.51%
67,921,281
2.58
Feb 26, 2026
98.85
100.75
95.02
97.63
97.63
-0.39%
27,329,420
1.04
Feb 25, 2026
100.98
103.44
97.85
98.01
98.01
-1.30%
20,880,990
0.79
Feb 24, 2026
91.06
99.37
90.69
99.30
99.30
+9.31%
24,587,570
0.93
Feb 23, 2026
87.36
93.39
86.57
90.84
90.84
+1.78%
21,774,811
0.81
Rows: