CoreWeave, Inc. Class A Common Stock (CRWV) NASDAQ

111.37

-17.47(-13.56%)

Updated at May 08 01:00PM

Currency In USD

CRWV Historical Return

If you invested $1000 in CoreWeave, Inc. Class A Common Stock (CRWV) since IPO date, it would be worth $2,808.25 as of May 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,063.63, while $1000 invested 3 months ago would be worth $1,160.55. This corresponds to total returns of 180.83%, 6.36%, 16.06%, respectively, with annualized returns of 153.02%, 6.36%, 16.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRWV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2026	132.06	128.84	128.84	133.59	125.43	34.91M
May 06, 2026	131.07	137.98	137.98	138.25	130.41	31.28M
May 05, 2026	125	127.89	127.89	129.52	122.52	22.71M
May 04, 2026	121.18	125.43	125.43	129.97	121.17	30.09M
May 01, 2026	114.11	119.01	119.01	121.86	113.14	27.27M
April 30, 2026	117.29	111.6	111.6	118.25	111.18	25.09M
April 29, 2026	108.2	114.19	114.19	115.47	107.05	26.95M
April 28, 2026	103.6	105.53	105.53	110	103.05	27.66M
April 27, 2026	109.87	112.06	112.06	112.82	104.93	23.79M
April 24, 2026	120.97	110.14	110.14	121	106.51	33.62M
April 23, 2026	122.1	117.42	117.42	124.2	116.15	21.52M
April 22, 2026	118.3	122.54	122.54	124.96	117.58	31.27M
April 21, 2026	118.3	115.16	115.16	120.82	113.8	18.17M
April 20, 2026	116.18	117.43	117.43	118.08	110.6	29.37M
April 17, 2026	120.39	116.85	116.85	120.69	115.99	24.49M
April 16, 2026	119.98	119.56	119.56	122.14	114.8	28.3M
April 15, 2026	119.83	118.69	118.69	121.37	113.87	43.04M
April 14, 2026	114.95	117.2	117.2	119.06	112.91	45.14M
April 13, 2026	104.23	110.27	110.27	114.1	103.87	55.5M
April 10, 2026	93.44	102	102	105.9	93.2	81.96M
April 09, 2026	90.4	92	92	94.96	84.81	65.28M
April 08, 2026	91.99	88.9	88.9	93.9	87.45	19.37M
April 07, 2026	80.18	85.24	85.24	85.3	80.14	16.28M
April 06, 2026	81.33	80.94	80.94	82.29	79.56	15.75M
April 02, 2026	75.76	82.24	82.24	82.5	73.81	20.83M
April 01, 2026	79.49	78.44	78.44	80.54	76.8	22.66M
March 31, 2026	73	77.47	77.47	77.59	72.42	27.66M
March 30, 2026	75.31	69.15	69.15	75.46	67.15	25.34M
March 27, 2026	78.41	74.81	74.81	79.39	73.22	21.6M
March 26, 2026	86.85	80.45	80.45	88.26	80.16	18.16M
March 25, 2026	85.23	87.58	87.58	88.75	84.85	18.7M
March 24, 2026	82.93	83.02	83.02	84.5	80.1	20.83M
March 23, 2026	81.8	81.96	81.96	85.34	80.31	19.71M
March 20, 2026	80.14	81.47	81.47	83.15	77.58	27.7M
March 19, 2026	80	80.66	80.66	81.6	78.78	19.38M
March 18, 2026	80.71	82.82	82.82	85.28	80.04	17.11M
March 17, 2026	83.98	82.12	82.12	85.1	81.56	17.17M
March 16, 2026	85.87	85.86	85.86	88.26	81.88	25.67M
March 13, 2026	81.07	81.11	81.11	84.44	79.46	17.56M
March 12, 2026	79.63	79.86	79.86	82.38	78.4	15.88M
March 11, 2026	79	81.96	81.96	82.99	77.86	32.12M
March 10, 2026	75.02	74.92	74.92	75.92	73.75	15.74M
March 09, 2026	71.54	74.41	74.41	74.5	70.7	21.22M
March 06, 2026	72.95	72.99	72.99	77.95	71.85	25.59M
March 05, 2026	77	74.82	74.82	78.68	73.25	22.67M
March 04, 2026	77.8	79.5	79.5	80.66	75.8	25.12M
March 03, 2026	74.9	73.78	73.78	75.37	70.37	23.93M
March 02, 2026	76.61	78.05	78.05	80.33	75.6	25.51M
February 27, 2026	84.22	79.56	79.56	84.38	75.66	67.92M
February 26, 2026	98.85	97.63	97.63	100.75	95.02	27.33M
February 25, 2026	100.98	98.01	98.01	103.44	97.85	20.88M
February 24, 2026	91.06	99.3	99.3	99.37	90.69	24.59M
February 23, 2026	87.36	90.84	90.84	93.39	86.57	21.77M
February 20, 2026	93.56	89.25	89.25	93.68	84.5	46.37M
February 19, 2026	95.29	97.14	97.14	98.29	93.51	10.81M
February 18, 2026	91.09	95.45	95.45	97.29	87.5	17.48M
February 17, 2026	92.69	91	91	95.46	89.09	17.48M
February 13, 2026	94.28	96.04	96.04	100.69	91	23.12M
February 12, 2026	94.27	95.7	95.7	97.5	90.33	20.44M
February 11, 2026	95.82	95.15	95.15	97.77	88.53	21.19M