CoreWeave, Inc. Class A Common Stock - CRWV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.57	89.39	89.39	93.68	84.5	44.4M
February 19, 2026	95.29	97.14	97.14	98.29	93.51	10.81M
February 18, 2026	91	95.45	95.45	97.29	87.55	17.19M
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	22.17M
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	19.39M
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	23M
February 04, 2026	89.55	82.46	82.46	91.95	81.01	25.84M
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	24.26M
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	35.91M
January 27, 2026	103.7	108.86	108.86	111.78	101.86	48.05M
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	20.37M
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	29.33M
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	39.77M
January 14, 2026	89.27	89.8	89.8	93.18	86.6	27.98M
January 13, 2026	89.05	87.48	87.48	91.5	86.86	20.41M
January 12, 2026	78.75	89.93	89.93	91.94	77.81	43.61M
January 09, 2026	78.32	80.14	80.14	81.5	75.51	26.3M
January 08, 2026	77.58	77.09	77.09	79.93	75.91	20.47M
January 07, 2026	77.14	77.18	77.18	79.94	75.75	14.21M
January 06, 2026	78.65	77.94	77.94	78.84	73.75	25.47M
January 05, 2026	82.9	76.86	76.86	84.54	76.77	27.21M
January 02, 2026	73.93	79.32	79.32	81.17	73.16	30.05M
December 31, 2025	73.68	71.61	71.61	73.68	70.43	17.61M
December 30, 2025	74.56	73.9	73.9	75.86	73.68	12.81M
December 29, 2025	73.54	74.92	74.92	77.75	73.4	14.03M
December 26, 2025	79	76.42	76.42	79.29	75.73	14.07M
December 24, 2025	80.07	78.87	78.87	80.94	78.55	11.91M
December 23, 2025	82.28	80.26	80.26	83.71	78.7	22.24M
December 22, 2025	84.99	84.83	84.83	87.31	84.18	23.98M
December 19, 2025	70.86	83	83	84.29	70.73	70.58M
December 18, 2025	67.44	67.68	67.68	68.94	65.87	30.18M
December 17, 2025	69.55	64.54	64.54	69.99	63.8	39.01M
December 16, 2025	70.7	69.5	69.5	71.5	67.75	35.58M
December 15, 2025	79.33	72.35	72.35	79.74	72.02	31.36M
December 12, 2025	86.19	78.59	78.59	87.7	77.66	34.82M
December 11, 2025	83.01	87.38	87.38	88.53	81.1	26.92M
December 10, 2025	88.44	88.16	88.16	89.79	85.35	26.55M
December 09, 2025	84.52	90.66	90.66	91.22	83.77	34.36M
December 08, 2025	83.65	86.24	86.24	87	80.15	39.92M
December 05, 2025	87.3	88.3	88.3	88.76	84.62	20.08M
December 04, 2025	79.19	85.75	85.75	88.38	77.86	29.38M
December 03, 2025	75.54	79.36	79.36	79.63	73.38	19.77M
December 02, 2025	77.5	76.03	76.03	82.84	75.95	25.64M
December 01, 2025	71.25	77.06	77.06	77.39	69.32	25.41M
November 28, 2025	75.63	73.12	73.12	75.63	72.13	14.11M
November 26, 2025	74.73	74.29	74.29	76.6	72.85	28.71M
November 25, 2025	70.83	71.29	71.29	72.24	66	27.67M
November 24, 2025	72.95	73.6	73.6	74.21	70.84	29.93M

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