NYSE · CRWV

CoreWeave, Inc. Class A Common Stock

Technology · Software - Infrastructure

$77.81

Down-$12.03 (-15.46%)

Updated Oct 14, 2026, 8:51 PM

SID Score

6.2/10

Composite research score

Smart Money

59/100

Neutral

Price performance · CRWV

CRWV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 13, 2026

Daily close

View OHLC price history

CRWV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 13, 2026	$76.32	$78.944	$76.11	$77.81	34.41M
Oct 12, 2026	$80.33	$81.25	$79.03	$80.26	19.02M
Oct 9, 2026	$82.75	$83.45	$81.21	$82.08	20.01M
Oct 8, 2026	$86.81	$86.85	$80.63	$81.58	42.32M
Oct 7, 2026	$90.175	$90.40	$87.51	$88.45	19.91M
Oct 6, 2026	$88.60	$93.21	$88.60	$91.72	32.05M
Oct 5, 2026	$90.735	$90.85	$87.09	$87.39	18.24M
Oct 2, 2026	$90.95	$92.80	$88.55	$89.62	23.59M
Oct 1, 2026	$87.575	$88.88	$84.50	$88.57	20.46M
Sep 30, 2026	$88.07	$89.72	$86.38	$87.12	22.35M
Sep 29, 2026	$86.275	$90.47	$85.141	$85.93	26.03M
Sep 28, 2026	$86.205	$88.2158	$83.53	$85.07	19.75M
Sep 25, 2026	$90.365	$90.91	$86.80	$87.59	23.57M
Sep 24, 2026	$88.905	$91.1225	$85.9362	$90.13	33.75M
Sep 23, 2026	$88.985	$90.36	$86.55	$86.90	31.71M
Sep 22, 2026	$85.71	$89.23	$84.60	$86.76	26.58M
Sep 21, 2026	$81.56	$87.25	$80.92	$85.43	39.85M
Sep 18, 2026	$79.83	$81.74	$79.16	$81.36	66.37M
Sep 17, 2026	$81.45	$82.43	$78.27	$79.88	79.55M
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