analyst
CR
NASDAQ · CRWV
CoreWeave, Inc. Class A Common Stock
Technology · Software - Infrastructure
$86.80
Down-$2.57 (-2.96%)
Updated Aug 28, 2026, 11:13 PM
SID Score
6.2/10
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
- 19.87M
- Avg. volume
- 29.73M
Price performance
CRWV price history
1M range · 21 trading sessions · Daily adjusted prices
CRWV closed at $86.80 after 21 trading sessions, up 17.46% for the selected period.
- Last close
- $86.80
- Period change
- +17.46%
- Period low
- $71.77
- Period high
- $107.73
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | $94.23 | $94.3804 | $88.8505 | $90.87 | 26.7M |
| Aug 18, 2026 | $101.40 | $102.38 | $93.15 | $93.17 | 38.03M |
| Aug 17, 2026 | $107.01 | $109.90 | $101.22 | $106.00 | 32.4M |
| Aug 14, 2026 | $106.245 | $110.30 | $102.50 | $105.26 | 33.34M |
| Aug 13, 2026 | $107.14 | $117.49 | $105.84 | $106.29 | 50.68M |
| Aug 12, 2026 | $108.70 | $111.83 | $105.44 | $107.73 | 87.31M |
| Aug 11, 2026 | $90.94 | $93.5955 | $87.46 | $90.32 | 46.38M |
| Aug 10, 2026 | $92.35 | $93.98 | $88.17 | $88.19 | 20.89M |
| Aug 7, 2026 | $89.23 | $91.03 | $85.5835 | $90.67 | 18.66M |
| Aug 6, 2026 | $86.35 | $89.23 | $85.00 | $85.33 | 16.6M |
| Aug 5, 2026 | $92.29 | $94.1499 | $89.77 | $89.89 | 20.8M |
| Aug 4, 2026 | $86.425 | $94.30 | $86.26 | $91.90 | 33.6M |
| Aug 3, 2026 | $70.555 | $86.20 | $69.89 | $85.76 | 44.63M |
| Jul 31, 2026 | $77.035 | $78.50 | $69.97 | $71.77 | 26.42M |
| Jul 30, 2026 | $68.30 | $75.87 | $67.55 | $73.90 | 44.15M |
Latest CRWV news
The latest Smart Investors Daily articles mentioning CRWV.
Stock researchCompany · Financials
Loading stock research…