NASDAQ · CRWV

CoreWeave, Inc. Class A Common Stock

Technology · Software - Infrastructure

$48.73

Down-$0.25 (-0.51%)

Updated Nov 11, 2026, 3:35 AM

SID Score

5.1/10

Composite research score

Smart Money

60/100

Neutral

Price performance · CRWV

CRWV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

CRWV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$48.10	$51.02	$47.0575	$48.73	90.27M
Nov 9, 2026	$46.375	$50.10	$45.15	$48.98	49.01M
Nov 6, 2026	$46.915	$47.70	$43.105	$46.40	59.44M
Nov 5, 2026	$46.47	$47.2889	$40.58	$43.66	85.28M
Nov 4, 2026	$50.49	$52.49	$48.02	$48.42	60.65M
Nov 3, 2026	$50.905	$53.925	$50.60	$53.74	37.43M
Nov 2, 2026	$55.59	$55.738	$49.46	$50.15	48.48M
Oct 30, 2026	$56.12	$56.90	$53.48	$54.87	53.48M
Oct 29, 2026	$61.18	$64.39	$60.1101	$60.74	47.16M
Oct 28, 2026	$60.55	$64.02	$58.55	$63.93	61.65M
Oct 27, 2026	$56.705	$59.945	$55.36	$59.57	53.55M
Oct 26, 2026	$51.96	$57.80	$51.24	$55.19	68.94M
Oct 23, 2026	$54.92	$56.11	$54.01	$54.235	46.95M
Oct 22, 2026	$59.10	$60.4099	$53.50	$55.60	81.78M
Oct 21, 2026	$64.36	$64.58	$59.31	$61.82	76.59M
Oct 20, 2026	$59.265	$64.39	$57.235	$62.13	94.78M
Oct 19, 2026	$65.825	$65.92	$59.25	$61.12	101.01M
Oct 16, 2026	$65.195	$66.685	$59.90	$61.39	95.39M
Oct 15, 2026	$61.43	$69.76	$59.51	$69.69	130.54M
Oct 14, 2026	$71.74	$72.52	$64.41	$65.78	111.21M
Oct 13, 2026	$76.32	$78.944	$76.11	$77.81	34.41M