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

92.00

+3.1(+3.49%)

Updated at April 09 04:00PM

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 $2,300 as of April 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $664.6, while $1000 invested 3 months ago would be worth $1,023.02. This corresponds to total returns of 130%, -33.54%, 2.3%, respectively, with annualized returns of 123.51%, -33.54%, 2.3%.

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
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
February 10, 2026	95	95.11	95.11	97.29	93.8	14.09M
February 09, 2026	90.07	96.79	96.79	97.94	88.7	25.42M
February 06, 2026	77.9	89.95	89.95	90.6	77.1	36.85M
February 05, 2026	79.65	74.65	74.65	81.97	74	23.64M
February 04, 2026	89.55	82.46	82.46	91.95	81.01	26.25M
February 03, 2026	91.02	90.06	90.06	92.12	83.93	25.1M
February 02, 2026	92.84	88.94	88.94	94.77	88.52	19.49M
January 30, 2026	99	93.19	93.19	99.5	92.5	25.31M
January 29, 2026	103.86	99.53	99.53	106.44	96.1	30.89M
January 28, 2026	114.16	106.02	106.02	114.45	102.64	36.46M
January 27, 2026	103.7	108.86	108.86	111.79	101.86	49.22M
January 26, 2026	102	98.31	98.31	108.65	98.05	49.35M
January 23, 2026	90.45	92.98	92.98	95.98	87.07	20.38M
January 22, 2026	97.52	91.79	91.79	99.47	91.57	19.95M
January 21, 2026	95.4	94.05	94.05	95.92	87.25	29.68M
January 20, 2026	95.3	95.22	95.22	97.37	93.13	26.82M
January 16, 2026	97.32	101.23	101.23	102.98	95.75	34.78M
January 15, 2026	94.73	95.01	95.01	99.73	94.25	40.67M
January 14, 2026	89.2	89.8	89.8	93.18	86.5	28.38M
January 13, 2026	89.05	87.48	87.48	91.5	86.86	20.41M