stockNASDAQ: CRWV • 12 Months Updates
CoreWeave Inc. (CRWV)
Showing Closing Date Range from Sep, 08, 2025 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
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 08, 2025 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
+$6.28vs period start
Period Return % % GAIN
+6.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$153.2 / $60.55
Period range envelope
$92.65channel spread
Total Volume SHARES
7.27B
Period turnover
Avg: 28.84M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 08, 2025 | $93.55 | +5.01% | $96.17 | $88.64 | 24.71M |
| Sep 09, 2025 | $100.22 | +7.13% | $103.89 | $97.05 | 40.29M |
| Sep 10, 2025 | $117.14 | +16.88% | $124.90 | $109.01 | 70.13M |
| Sep 11, 2025 | $112.69 | -3.80% | $118.64 | $112.13 | 25.18M |
| Sep 12, 2025 | $111.96 | -0.65% | $115.31 | $104.07 | 32.55M |
| Sep 15, 2025 | $120.47 | +7.60% | $121.88 | $116.11 | 37.53M |
| Sep 16, 2025 | $118.75 | -1.43% | $125.76 | $115.12 | 29.51M |
| Sep 17, 2025 | $120.86 | +1.78% | $121.84 | $114.57 | 24.42M |
| Sep 18, 2025 | $121.39 | +0.44% | $122.88 | $118.20 | 21.87M |
| Sep 19, 2025 | $124.86 | +2.86% | $129.39 | $122.00 | 47.57M |
| Sep 22, 2025 | $133.23 | +6.70% | $136.48 | $119.50 | 40.32M |
| Sep 23, 2025 | $130.89 | -1.76% | $136.00 | $127.04 | 29.13M |
| Sep 24, 2025 | $133.40 | +1.92% | $133.80 | $124.06 | 26.41M |
| Sep 25, 2025 | $126.66 | -5.05% | $138.95 | $125.80 | 48.90M |
| Sep 26, 2025 | $120.34 | -4.99% | $129.38 | $119.50 | 29.94M |
Page 1 of 17