analyst
CR
NASDAQ · CRWV
CoreWeave, Inc. Class A Common Stock
Technology · Software - Infrastructure
$79.88
Down-$3.47 (-4.16%)
Updated Sep 18, 2026, 2:02 AM
SID Score
6.0/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 43.54B
- P/E ratio
- -64.76
- Dividend yield
- 0.00%
- 52-week range
- $60.55 – $138.25
- Volume
- 79.71M
- Avg. volume
- 29.73M
Price performance
CRWV price history
1M range · 20 trading sessions · Daily adjusted prices
CRWV closed at $79.88 after 20 trading sessions, down 11.01% for the selected period.
- Last close
- $79.88
- Period change
- -11.01%
- Period low
- $79.88
- Period high
- $99.83
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | $81.45 | $82.43 | $78.27 | $79.88 | 79.71M |
| 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 |
| Sep 9, 2026 | $100.035 | $100.5813 | $94.61 | $94.94 | 22.04M |
| Sep 8, 2026 | $92.95 | $104.59 | $92.88 | $99.83 | 51.19M |
| Sep 4, 2026 | $85.725 | $89.63 | $84.90 | $89.36 | 20.8M |
| Sep 3, 2026 | $80.12 | $84.85 | $79.03 | $84.56 | 18.8M |
| Sep 2, 2026 | $80.09 | $82.53 | $79.58 | $80.93 | 15.57M |
| Sep 1, 2026 | $82.34 | $82.81 | $80.37 | $81.85 | 15.85M |
| Aug 31, 2026 | $82.63 | $85.23 | $82.40 | $84.89 | 13.24M |
| Aug 28, 2026 | $85.17 | $87.8999 | $83.17 | $84.23 | 17.33M |
| Aug 27, 2026 | $90.75 | $91.81 | $86.51 | $86.80 | 19.87M |
| Aug 26, 2026 | $86.89 | $89.9107 | $86.75 | $88.01 | 14.06M |
| Aug 25, 2026 | $88.27 | $90.25 | $87.50 | $88.04 | 14.22M |
| Aug 24, 2026 | $85.16 | $87.20 | $83.23 | $86.25 | 19.58M |
| Aug 21, 2026 | $90.395 | $91.52 | $87.41 | $87.85 | 22.19M |
| Aug 20, 2026 | $90.305 | $93.77 | $88.78 | $89.76 | 17.65M |
Latest CRWV news
The latest Smart Investors Daily articles mentioning CRWV.
Stock researchCompany · Earnings
Loading stock research…