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 $1,863 as of July 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $799.66, while $1000 invested 3 months ago would be worth $667.74. This corresponds to total returns of 86.3%, -20.03%, -33.23%, respectively, with annualized returns of 59.11%, -20.03%, -33.23%.

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
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
June 17, 2026	117.07	115.21	115.21	122	114.9	25.76M
June 16, 2026	108.3	117.03	117.03	119.45	107.62	42.32M
June 15, 2026	104	106.71	106.71	108.8	103.8	21.78M
June 12, 2026	99.12	100.55	100.55	105.55	97.22	35.99M
June 11, 2026	92.64	95.74	95.74	96.51	91.02	22.14M
June 10, 2026	95.39	95.61	95.61	100.51	95.1	17.33M
June 09, 2026	103.99	98.45	98.45	105.39	93.6	26.33M
June 08, 2026	102.03	102.37	102.37	104.3	98.4	23.27M
June 05, 2026	104.64	100.39	100.39	104.8	95.54	30.24M
June 04, 2026	107.49	108.03	108.03	110.45	105.03	24.83M
June 03, 2026	119.92	110.93	110.93	121.96	110.55	25.52M
June 02, 2026	129.96	119.27	119.27	132.15	118.82	34M
June 01, 2026	114.78	124.82	124.82	127.85	114.72	55.98M
May 29, 2026	108.02	109.53	109.53	110.25	102.3	27.86M
May 28, 2026	107.95	106.86	106.86	110.33	103.63	23.14M
May 27, 2026	105.11	104.27	104.27	105.55	99.6	23.57M
May 26, 2026	108.24	105.89	105.89	109.2	105	21.37M
May 22, 2026	109.32	105.49	105.49	109.85	104.88	19.47M
May 21, 2026	106.57	107.58	107.58	108.44	103.2	31.02M
May 20, 2026	101.5	101.28	101.28	102.75	98.1	21.39M
May 19, 2026	98.53	99.81	99.81	101.31	94.82	29.73M
May 18, 2026	106.79	103.77	103.77	106.95	98.65	38.39M
May 15, 2026	109.42	107.3	107.3	110.36	106.44	21.17M
May 14, 2026	111.53	114.22	114.22	118.21	110.06	26.93M
May 13, 2026	112.95	111.31	111.31	112.98	106.34	23.43M
May 12, 2026	110.79	107.75	107.75	110.98	101.12	32.63M
May 11, 2026	112.02	114.7	114.7	119.49	111.5	27.56M
May 08, 2026	118.46	114.15	114.15	123.75	110.55	48.08M
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