stockNASDAQ: CRWV • 3 Months Updates
CoreWeave Inc. (CRWV)
Showing Closing Date Range from Jun, 10 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
3 Months Updates Trajectory
Showing Closing Date Range from Jun, 10 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
+$4.22vs period start
Period Return % % GAIN
+4.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$122 / $60.55
Period range envelope
$61.45channel spread
Total Volume SHARES
1.75B
Period turnover
Avg: 28.25M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | $95.61 | -2.88% | $100.51 | $95.10 | 17.86M |
| Jun 11, 2026 | $95.74 | +0.14% | $96.51 | $91.02 | 22.68M |
| Jun 12, 2026 | $100.55 | +5.02% | $105.55 | $97.22 | 36.22M |
| Jun 15, 2026 | $106.71 | +6.13% | $108.80 | $103.80 | 22.00M |
| Jun 16, 2026 | $117.03 | +9.67% | $119.45 | $107.62 | 42.82M |
| Jun 17, 2026 | $115.21 | -1.56% | $122.00 | $114.90 | 26.67M |
| Jun 18, 2026 | $117.95 | +2.38% | $119.89 | $114.13 | 65.55M |
| Jun 22, 2026 | $111.29 | -5.65% | $119.19 | $106.61 | 29.89M |
| Jun 23, 2026 | $105.72 | -5.00% | $112.01 | $101.96 | 25.32M |
| Jun 24, 2026 | $100.88 | -4.58% | $104.54 | $98.25 | 22.10M |
| Jun 25, 2026 | $98.76 | -2.10% | $106.54 | $98.42 | 21.77M |
| Jun 26, 2026 | $96.58 | -2.21% | $98.09 | $93.50 | 47.71M |
| Jun 29, 2026 | $95.51 | -1.11% | $98.47 | $89.55 | 21.98M |
| Jun 30, 2026 | $99.54 | +4.22% | $99.79 | $93.88 | 18.79M |
| Jul 01, 2026 | $85.69 | -13.92% | $90.26 | $85.01 | 60.85M |
Page 1 of 5