stockNASDAQ: CRWV • 6 Months Updates
CoreWeave Inc. (CRWV)
Showing Closing Date Range from Mar, 12 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
6 Months Updates Trajectory
Showing Closing Date Range from Mar, 12 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
+$19.97vs period start
Period Return % % GAIN
+25.01%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$138.25 / $60.55
Period range envelope
$77.70channel spread
Total Volume SHARES
3.55B
Period turnover
Avg: 28.61M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 12, 2026 | $79.86 | -2.56% | $82.38 | $78.40 | 16.17M |
| Mar 13, 2026 | $81.11 | +1.57% | $84.44 | $79.46 | 17.70M |
| Mar 16, 2026 | $85.86 | +5.86% | $88.26 | $81.88 | 25.84M |
| Mar 17, 2026 | $82.12 | -4.36% | $85.10 | $81.56 | 17.33M |
| Mar 18, 2026 | $82.82 | +0.85% | $85.28 | $80.04 | 17.33M |
| Mar 19, 2026 | $80.66 | -2.61% | $81.60 | $78.78 | 19.52M |
| Mar 20, 2026 | $81.47 | +1.00% | $83.15 | $77.58 | 29.38M |
| Mar 23, 2026 | $81.96 | +0.60% | $85.34 | $80.31 | 19.76M |
| Mar 24, 2026 | $83.02 | +1.29% | $84.50 | $80.10 | 21.62M |
| Mar 25, 2026 | $87.58 | +5.49% | $88.75 | $84.85 | 19.10M |
| Mar 26, 2026 | $80.45 | -8.14% | $88.26 | $80.16 | 18.46M |
| Mar 27, 2026 | $74.81 | -7.01% | $79.40 | $73.22 | 22.24M |
| Mar 30, 2026 | $69.15 | -7.57% | $75.46 | $67.15 | 27.32M |
| Mar 31, 2026 | $77.47 | +12.03% | $77.59 | $72.42 | 27.92M |
| Apr 01, 2026 | $78.44 | +1.25% | $80.54 | $76.80 | 28.57M |
Page 1 of 9