price
CR
NASDAQ · CRWV
CoreWeave, Inc. Class A Common Stock
Technology · Software - Infrastructure
$81.58
Down-$6.87 (-7.77%)
Updated Oct 9, 2026, 2:55 AM
SID Score
6.5/10
Composite research score
Smart Money
61/100
Neutral
- Market cap
- 43.54B
- P/E ratio
- -64.76
- Dividend yield
- 0.00%
- 52-week range
- $60.55 – $138.25
- Volume
- 42.39M
- Avg. volume
- 29.73M
Price performance · CRWV
CRWV price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 8, 2026
CRWV closed at $81.58 after 21 trading sessions, down 8.46% for the selected period.
- Last close
- $81.58
- Period change
- -8.46%
- Period low
- $79.88
- Period high
- $91.72
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 8, 2026 | $86.81 | $86.85 | $80.63 | $81.58 | 42.39M |
| Oct 7, 2026 | $90.175 | $90.40 | $87.51 | $88.45 | 19.91M |
| Oct 6, 2026 | $88.60 | $93.21 | $88.60 | $91.72 | 32.05M |
| Oct 5, 2026 | $90.735 | $90.85 | $87.09 | $87.39 | 18.24M |
| Oct 2, 2026 | $90.95 | $92.80 | $88.55 | $89.62 | 23.59M |
| Oct 1, 2026 | $87.575 | $88.88 | $84.50 | $88.57 | 20.46M |
| Sep 30, 2026 | $88.07 | $89.72 | $86.38 | $87.12 | 22.35M |
| Sep 29, 2026 | $86.275 | $90.47 | $85.141 | $85.93 | 26.03M |
| Sep 28, 2026 | $86.205 | $88.2158 | $83.53 | $85.07 | 19.75M |
| Sep 25, 2026 | $90.365 | $90.91 | $86.80 | $87.59 | 23.57M |
| Sep 24, 2026 | $88.905 | $91.1225 | $85.9362 | $90.13 | 33.75M |
| Sep 23, 2026 | $88.985 | $90.36 | $86.55 | $86.90 | 31.71M |
| Sep 22, 2026 | $85.71 | $89.23 | $84.60 | $86.76 | 26.58M |
| Sep 21, 2026 | $81.56 | $87.25 | $80.92 | $85.43 | 39.85M |
| Sep 18, 2026 | $79.83 | $81.74 | $79.16 | $81.36 | 66.37M |
| Sep 17, 2026 | $81.45 | $82.43 | $78.27 | $79.88 | 79.55M |
| Sep 16, 2026 | $83.75 | $85.258 | $81.1571 | $83.35 | 18.79M |
| Sep 15, 2026 | $82.62 | $83.86 | $80.52 | $80.92 | 15.68M |
| Sep 14, 2026 | $82.65 | $85.93 | $82.08 | $82.98 | 26.52M |
| Sep 11, 2026 | $91.08 | $91.9899 | $88.62 | $88.99 | 17.68M |
| Sep 10, 2026 | $89.91 | $92.19 | $88.73 | $89.12 | 27.87M |
Latest CRWV news
The latest Smart Investors Daily articles mentioning CRWV.
Stock researchCompany · Overview
Company
Market Activity
Research & News
Loading stock research…