stockNASDAQ: CRWV • 28 Days Updates
CoreWeave Inc. (CRWV)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
CoreWeave Inc. (CRWV) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Price & Performance Trajectory
CoreWeave Inc.NASDAQ: CRWV
Latest Close
$99.83
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeCRWV session performance
✓ Latest Close USD
$99.83
Latest session close
+$9.51vs period start
Period Return % % GAIN
+10.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$117.49 / $79.03
Period range envelope
$38.46channel spread
Total Volume SHARES
574.81M
Period turnover
Avg: 28.74M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $90.32 | +2.42% | $93.60 | $87.46 | 46.38M |
| Aug 12, 2026 | $107.73 | +19.28% | $111.83 | $105.44 | 87.31M |
| Aug 13, 2026 | $106.29 | -1.34% | $117.49 | $105.84 | 50.68M |
| Aug 14, 2026 | $105.26 | -0.97% | $110.30 | $102.50 | 33.34M |
| Aug 17, 2026 | $106.00 | +0.70% | $109.90 | $101.22 | 32.40M |
| Aug 18, 2026 | $93.17 | -12.10% | $102.38 | $93.15 | 38.03M |
| Aug 19, 2026 | $90.87 | -2.47% | $94.38 | $88.85 | 26.70M |
| Aug 20, 2026 | $89.76 | -1.22% | $93.77 | $88.78 | 17.65M |
| Aug 21, 2026 | $87.85 | -2.13% | $91.52 | $87.41 | 22.19M |
| Aug 24, 2026 | $86.25 | -1.82% | $87.20 | $83.23 | 19.58M |
| Aug 25, 2026 | $88.04 | +2.08% | $90.25 | $87.50 | 14.22M |
| Aug 26, 2026 | $88.01 | -0.03% | $89.91 | $86.75 | 14.06M |
| Aug 27, 2026 | $86.80 | -1.37% | $91.81 | $86.51 | 19.87M |
| Aug 28, 2026 | $84.23 | -2.96% | $87.90 | $83.17 | 17.33M |
| Aug 31, 2026 | $84.89 | +2.74% | $85.23 | $82.40 | 13.24M |
Page 1 of 2