institutional
CR
NASDAQ · CRWV
CoreWeave, Inc. Class A Common Stock
Technology · Software - Infrastructure
$53.13
Down-$3.47 (-6.13%)
Updated Nov 14, 2026, 11:18 AM
SID Score
5.2/10
Composite research score
Smart Money
61/100
Neutral
- Market cap
- 43.54B
- P/E ratio
- -64.76
- Dividend yield
- 0.00%
- 52-week range
- $40.58 – $138.25
- Volume
- 80.16M
- Avg. volume
- 29.73M
Price performance · CRWV
CRWV price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 13, 2026
CRWV closed at $53.13 after 21 trading sessions, down 13.45% for the selected period.
- Last close
- $53.13
- Period change
- -13.45%
- Period low
- $43.66
- Period high
- $63.93
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | $56.055 | $56.36 | $49.24 | $53.13 | 80.16M |
| Nov 12, 2026 | $50.905 | $58.56 | $50.17 | $56.60 | 108.56M |
| Nov 11, 2026 | $55.965 | $62.025 | $53.81 | $60.77 | 165.13M |
| Nov 10, 2026 | $48.10 | $51.02 | $47.0575 | $48.73 | 90.25M |
| 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 |
Latest CRWV news
The latest Smart Investors Daily articles mentioning CRWV.
Stock researchMarket Activity · Institutional Ownership
Company
Market Activity
Research & News
Loading stock research…