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 $1,160 as of November 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $360.14, while $1000 invested 3 months ago would be worth $511.75. This corresponds to total returns of 16%, -63.99%, -48.83%, respectively, with annualized returns of 9.63%, -63.99%, -48.83%.

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
November 06, 2026	46.92	46.4	46.4	47.7	43.11	59.11M
November 05, 2026	46.47	43.66	43.66	47.29	40.58	83.55M
November 04, 2026	50.49	48.42	48.42	52.49	48.02	59.51M
November 03, 2026	50.91	53.74	53.74	53.93	50.6	36.2M
November 02, 2026	55.59	50.15	50.15	55.74	49.46	47.7M
October 30, 2026	56.12	54.87	54.87	56.9	53.48	53M
October 29, 2026	61.18	60.74	60.74	64.39	60.11	45.66M
October 28, 2026	60.55	63.93	63.93	64.02	58.55	59.98M
October 27, 2026	56.71	59.57	59.57	59.95	55.36	52.81M
October 26, 2026	51.96	55.19	55.19	57.8	51.24	67.69M
October 23, 2026	54.92	54.24	54.24	56.11	54.01	46.13M
October 22, 2026	59.1	55.6	55.6	60.41	53.5	80.35M
October 21, 2026	64.36	61.82	61.82	64.58	59.31	74.32M
October 20, 2026	59.27	62.13	62.13	64.39	57.24	90.67M
October 19, 2026	65.83	61.12	61.12	65.92	59.25	99.53M
October 16, 2026	65.19	61.39	61.39	66.69	59.9	93.8M
October 15, 2026	61.43	69.69	69.69	69.76	59.51	128.37M
October 14, 2026	71.74	65.78	65.78	72.52	64.41	107.47M
October 13, 2026	76.32	77.81	77.81	78.94	76.11	33.99M
October 12, 2026	80.33	80.26	80.26	81.25	79.03	18.79M
October 09, 2026	82.75	82.08	82.08	83.45	81.21	19.87M
October 08, 2026	86.81	81.58	81.58	86.85	80.63	41.92M
October 07, 2026	90.18	88.45	88.45	90.4	87.51	19.67M
October 06, 2026	88.6	91.72	91.72	93.21	88.6	31.26M
October 05, 2026	90.74	87.39	87.39	90.85	87.09	17.91M
October 02, 2026	90.95	89.62	89.62	92.8	88.55	22.71M
October 01, 2026	87.58	88.57	88.57	88.88	84.5	20.34M
September 30, 2026	88.07	87.12	87.12	89.72	86.38	22.14M
September 29, 2026	86.28	85.93	85.93	90.47	85.14	25.79M
September 28, 2026	86.21	85.07	85.07	88.22	83.53	18.48M
September 25, 2026	90.37	87.59	87.59	90.91	86.8	23.17M
September 24, 2026	88.91	90.13	90.13	91.12	85.94	33.56M
September 23, 2026	88.99	86.9	86.9	90.36	86.55	31.56M
September 22, 2026	85.71	86.76	86.76	89.23	84.6	25.79M
September 21, 2026	81.56	85.43	85.43	87.25	80.92	39.54M
September 18, 2026	79.83	81.36	81.36	81.74	79.16	66.06M
September 17, 2026	81.45	79.88	79.88	82.43	78.27	79.02M
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