Education
About Us
Working with TipRanks
Follow Us
CoreWeave (CRWV)
NASDAQ:CRWV
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
97.32
102.98
95.75
101.23
101.23
+6.55%
34,781,379
1.22
Jan 15, 2026
94.73
99.73
94.25
95.01
95.01
+5.80%
40,670,379
1.44
Jan 14, 2026
89.20
93.18
86.50
89.80
89.80
+2.65%
28,378,260
1.01
Jan 13, 2026
89.05
91.50
86.86
87.48
87.48
-2.72%
20,414,061
0.72
Jan 12, 2026
78.75
91.94
77.81
89.93
89.93
+12.22%
43,610,480
1.55
Jan 09, 2026
78.32
81.50
75.51
80.14
80.14
+3.96%
26,303,230
0.93
Jan 08, 2026
77.58
79.93
75.91
77.09
77.09
-0.12%
20,472,250
0.72
Jan 07, 2026
77.14
79.94
75.75
77.18
77.18
-0.98%
14,413,400
0.50
Jan 06, 2026
78.65
78.84
73.75
77.94
77.94
+1.41%
25,473,270
0.89
Jan 05, 2026
82.90
84.54
76.77
76.86
76.86
-3.10%
27,206,461
0.95
Jan 02, 2026
73.93
81.17
73.16
79.32
79.32
+10.77%
30,050,020
1.06
Dec 31, 2025
73.49
73.68
70.43
71.61
71.61
-3.10%
18,122,830
0.64
Dec 30, 2025
74.76
75.86
73.65
73.90
73.90
-1.36%
13,291,780
0.45
Dec 29, 2025
73.54
77.75
73.40
74.92
74.92
-1.96%
14,033,050
0.48
Dec 26, 2025
79.00
79.29
75.73
76.42
76.42
-3.11%
14,073,500
0.47
Dec 24, 2025
80.07
80.94
78.55
78.87
78.87
-1.73%
11,922,600
0.39
Dec 23, 2025
82.28
83.71
78.70
80.26
80.26
-5.39%
22,239,750
0.73
Dec 22, 2025
84.99
87.31
84.18
84.83
84.83
+2.20%
23,984,260
0.79
Dec 19, 2025
70.86
84.29
70.73
83.00
83.00
+22.64%
70,583,039
2.35
Dec 18, 2025
67.45
68.94
65.87
67.68
67.68
+4.85%
34,161,559
1.13
Dec 17, 2025
69.55
69.99
63.80
64.55
64.55
-7.12%
48,237,246
1.62
Dec 16, 2025
70.70
71.50
67.75
69.50
69.50
-3.94%
36,004,020
1.21
Dec 15, 2025
79.33
79.74
72.02
72.35
72.35
-7.94%
31,357,609
1.06
Dec 12, 2025
86.19
87.70
77.66
78.59
78.59
-10.06%
35,221,379
1.19
Dec 11, 2025
83.01
88.53
81.10
87.38
87.38
-0.88%
26,922,850
0.91
Dec 10, 2025
88.44
89.79
85.35
88.16
88.16
-2.76%
26,553,869
0.89
Dec 09, 2025
84.52
91.22
83.77
90.66
90.66
+5.13%
34,362,160
1.13
Dec 08, 2025
83.65
87.00
80.15
86.24
86.24
-2.33%
39,915,871
1.32
Dec 05, 2025
87.30
88.76
84.62
88.30
88.30
+2.97%
20,076,811
0.66
Dec 04, 2025
79.19
88.38
77.86
85.75
85.75
+8.05%
29,382,949
0.97
Dec 03, 2025
75.54
79.63
73.38
79.36
79.36
+4.38%
19,858,750
0.66
Dec 02, 2025
77.50
82.84
75.95
76.03
76.03
-1.34%
25,651,311
0.85
Dec 01, 2025
71.25
77.39
69.32
77.06
77.06
+5.39%
25,412,570
0.84
Nov 28, 2025
75.63
75.63
72.13
73.12
73.12
-1.57%
14,114,880
0.47
Nov 26, 2025
74.76
76.60
72.85
74.29
74.29
+4.21%
28,793,301
0.94
Nov 25, 2025
70.84
72.24
66.00
71.29
71.29
-3.14%
27,805,510
0.91
Nov 24, 2025
72.95
74.21
70.84
73.60
73.60
+2.72%
29,927,641
0.98
Nov 21, 2025
70.78
72.85
65.22
71.65
71.65
+3.53%
38,889,449
1.29
Nov 20, 2025
82.62
83.49
68.95
69.21
69.21
-7.62%
40,999,840
1.37
Nov 19, 2025
75.00
77.37
72.88
74.92
74.92
+0.03%
26,796,051
0.89
Nov 18, 2025
74.45
77.88
70.47
74.90
74.90
-0.57%
33,464,430
1.12
Nov 17, 2025
75.51
78.48
72.55
75.33
75.33
-2.62%
29,176,439
0.97
Nov 14, 2025
75.85
80.20
73.47
77.36
77.36
-1.25%
52,465,551
1.77
Nov 13, 2025
84.39
85.00
77.25
78.34
78.34
-8.30%
42,804,793
1.43
Nov 12, 2025
91.77
92.50
85.32
85.43
85.43
-3.35%
41,722,488
1.39
Nov 11, 2025
96.10
98.00
88.00
88.39
88.39
-16.31%
76,900,367
2.62
Nov 10, 2025
110.30
110.30
102.78
105.61
105.61
+1.54%
43,561,488
1.49
Nov 07, 2025
103.12
105.35
100.02
104.01
104.01
-2.73%
24,982,631
0.86
Nov 06, 2025
115.94
116.44
104.10
106.93
106.93
-6.55%
26,204,561
0.91
Nov 05, 2025
118.42
118.49
112.17
114.42
114.42
-1.15%
17,381,029
0.60
Rows: