analyst
CR
NYSE · CRWV
CoreWeave, Inc. Class A Common Stock
Technology · Software - Infrastructure
$107.73
Down-$1.44 (-1.34%)
Updated Aug 13, 2026, 10:43 PM
SID Score
7.5/10
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
- 87.28M
- Avg. volume
- 29.73M
Price performance
CRWV price history
1M range · 21 trading sessions · Daily adjusted prices
CRWV closed at $107.73 after 21 trading sessions, up 39.69% for the selected period.
- Last close
- $107.73
- Period change
- +39.69%
- Period low
- $60.82
- Period high
- $107.73
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2026 | $108.70 | $111.83 | $105.44 | $107.73 | 87.28M |
| 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 |
| Jul 29, 2026 | $66.67 | $66.89 | $60.55 | $60.82 | 37.13M |
| Jul 28, 2026 | $68.97 | $69.18 | $64.633 | $67.30 | 29.86M |
| Jul 27, 2026 | $73.80 | $74.91 | $69.69 | $70.79 | 18M |
| Jul 24, 2026 | $79.50 | $79.5693 | $71.67 | $71.88 | 25.49M |
| Jul 23, 2026 | $81.00 | $85.19 | $80.55 | $81.10 | 18.17M |
| Jul 22, 2026 | $79.89 | $85.37 | $79.58 | $82.64 | 23.47M |
| Jul 21, 2026 | $75.0015 | $80.45 | $74.50 | $79.58 | 24.91M |
| Jul 20, 2026 | $75.765 | $79.305 | $73.01 | $73.06 | 22.8M |
| Jul 17, 2026 | $70.71 | $74.50 | $68.51 | $73.21 | 35.88M |
| Jul 16, 2026 | $75.57 | $75.62 | $72.08 | $72.91 | 25.03M |
| Jul 15, 2026 | $78.735 | $80.64 | $74.8101 | $77.12 | 24.13M |
Latest CRWV news
The latest Smart Investors Daily articles mentioning CRWV.
Stock researchResearch & News · Analysis
Loading stock research…