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

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 $1,995.13 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $971.81, while $1000 invested 3 months ago would be worth $692.69. This corresponds to total returns of 99.51%, -2.82%, -30.73%, respectively, with annualized returns of 59.78%, -2.82%, -30.73%.

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
September 16, 2026	83.75	83.35	83.35	85.26	81.16	18.05M
September 15, 2026	82.62	80.92	80.92	83.86	80.52	15.53M
September 11, 2026	91.08	88.99	88.99	91.99	88.62	17.54M
September 10, 2026	89.91	89.12	89.12	92.19	88.73	27.5M
September 09, 2026	100.04	94.94	94.94	100.58	94.61	20.89M
September 08, 2026	92.95	99.83	99.83	104.59	92.88	50.81M
September 04, 2026	85.73	89.36	89.36	89.63	84.9	20.5M
September 03, 2026	80.12	84.56	84.56	84.85	79.03	18.23M
September 02, 2026	80.09	80.93	80.93	82.53	79.58	15.42M
September 01, 2026	82.34	81.85	81.85	82.81	80.37	15.58M
August 31, 2026	82.63	84.89	84.89	85.23	82.4	13.06M
August 28, 2026	85.17	84.23	84.23	87.9	83.17	17.21M
August 27, 2026	90.75	86.8	86.8	91.81	86.51	19.02M
August 26, 2026	86.89	88.01	88.01	89.91	86.75	12M
August 25, 2026	88.27	88.04	88.04	90.25	87.5	13.22M
August 24, 2026	85.16	86.25	86.25	87.2	83.23	18.31M
August 21, 2026	90.4	87.85	87.85	91.52	87.41	20.98M
August 20, 2026	90.31	89.76	89.76	93.77	88.78	17.56M
August 19, 2026	94.23	90.87	90.87	94.38	88.85	26.41M
August 18, 2026	101.4	93.17	93.17	102.38	93.15	37M
August 17, 2026	107.01	106	106	109.9	101.22	32.22M
August 14, 2026	106.25	105.26	105.26	110.3	102.5	33.22M
August 13, 2026	107.14	106.29	106.29	117.49	105.84	50.21M
August 12, 2026	108.7	107.73	107.73	111.83	105.44	86.83M
August 11, 2026	90.94	90.32	90.32	93.6	87.46	34.79M
August 10, 2026	92.35	88.19	88.19	93.98	88.17	20.48M
August 07, 2026	89.23	90.67	90.67	91.03	85.58	18.53M
August 06, 2026	86.35	85.33	85.33	89.23	85	16.47M
August 05, 2026	92.29	89.89	89.89	94.15	89.77	20.49M
August 04, 2026	86.43	91.9	91.9	94.3	86.26	33.14M
August 03, 2026	70.56	85.76	85.76	86.2	69.89	44.14M
July 31, 2026	77.04	71.77	71.77	78.5	69.97	25.91M
July 30, 2026	68.3	73.9	73.9	75.87	67.55	43.62M
July 29, 2026	66.67	60.82	60.82	66.89	60.55	35.83M
July 28, 2026	68.97	67.3	67.3	69.18	64.63	29.48M
July 27, 2026	73.8	70.79	70.79	74.91	69.69	17.73M
July 23, 2026	81	81.1	81.1	85.19	80.55	17.88M
July 22, 2026	79.89	82.64	82.64	85.37	79.58	22.76M
July 21, 2026	75	79.58	79.58	80.45	74.5	24.08M
July 20, 2026	75.77	73.06	73.06	79.31	73.01	22.48M
July 17, 2026	70.71	73.21	73.21	74.5	68.51	35.43M
July 16, 2026	75.57	72.91	72.91	75.62	72.08	24.73M
July 15, 2026	78.74	77.12	77.12	80.64	74.81	23.98M
July 14, 2026	84.66	79.94	79.94	85.91	78.4	25.76M
July 13, 2026	86.97	83.31	83.31	88.88	82.72	18.46M
July 10, 2026	89.89	88.88	88.88	91.31	87.93	12.61M
July 09, 2026	93.33	89.7	89.7	95.14	89.37	24.66M
July 08, 2026	82.98	90	90	90.15	82.82	23.65M
July 07, 2026	83.74	83.53	83.53	85.31	79.46	23.05M
July 06, 2026	83.02	86.46	86.46	87.54	82.5	21.6M
July 02, 2026	86.27	81.75	81.75	88.17	80.56	32.48M
July 01, 2026	88.87	85.69	85.69	90.26	85.01	60.24M
June 30, 2026	95.18	99.54	99.54	99.79	93.88	18.5M
June 29, 2026	98.38	95.51	95.51	98.47	89.55	21.75M
June 26, 2026	95.18	96.58	96.58	98.09	93.5	43.66M
June 25, 2026	105.28	98.76	98.76	106.54	98.42	21.56M
June 24, 2026	103.58	100.88	100.88	104.54	98.25	21.21M
June 23, 2026	102.93	105.72	105.72	112.01	101.96	24.98M
June 22, 2026	119.09	111.29	111.29	119.19	106.61	29.58M
June 18, 2026	118.85	117.95	117.95	119.89	114.13	53.08M