7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,619.99

-1,601.20

-1.97%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

CoreWeave, Inc. (CRWV)

89.36 +4.80 (+5.68%)

At close: September 4 at 4:00:01 PM EDT

89.07 -0.29 (-0.32%)

After hours: September 4 at 7:59:45 PM EDT

Trade CRWV on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	85.72	89.63	84.90	89.36	89.36	20,732,400
Sep 3, 2026	80.12	84.85	79.03	84.56	84.56	18,798,400
Sep 2, 2026	80.09	82.53	79.58	80.93	80.93	15,574,700
Sep 1, 2026	82.34	82.81	80.37	81.85	81.85	15,848,700
Aug 31, 2026	82.63	85.23	82.40	84.89	84.89	13,237,900
Aug 28, 2026	85.17	87.90	83.17	84.23	84.23	17,332,100
Aug 27, 2026	90.75	91.81	86.51	86.80	86.80	19,872,200
Aug 26, 2026	86.89	89.91	86.75	88.01	88.01	14,056,800
Aug 25, 2026	88.27	90.25	87.50	88.04	88.04	14,224,300
Aug 24, 2026	85.16	87.20	83.23	86.25	86.25	19,581,400
Aug 21, 2026	90.39	91.52	87.41	87.85	87.85	22,187,500
Aug 20, 2026	90.31	93.77	88.78	89.76	89.76	17,649,000
Aug 19, 2026	94.23	94.38	88.85	90.87	90.87	26,700,900
Aug 18, 2026	101.40	102.38	93.15	93.17	93.17	38,029,200
Aug 17, 2026	107.01	109.90	101.22	106.00	106.00	32,398,500
Aug 14, 2026	106.25	110.30	102.50	105.26	105.26	33,337,900
Aug 13, 2026	107.14	117.49	105.84	106.29	106.29	50,680,200
Aug 12, 2026	108.70	111.83	105.44	107.73	107.73	87,308,400
Aug 11, 2026	90.94	93.60	87.46	90.32	90.32	46,381,400
Aug 10, 2026	92.35	93.98	88.17	88.19	88.19	20,894,800
Aug 7, 2026	89.23	91.03	85.58	90.67	90.67	18,664,100
Aug 6, 2026	86.35	89.23	85.00	85.33	85.33	16,601,400
Aug 5, 2026	92.29	94.15	89.77	89.89	89.89	20,798,100
Aug 4, 2026	86.43	94.30	86.26	91.90	91.90	33,601,300
Aug 3, 2026	70.56	86.20	69.89	85.76	85.76	44,558,900
Jul 31, 2026	77.04	78.50	69.97	71.77	71.77	26,415,900
Jul 30, 2026	68.30	75.87	67.55	73.90	73.90	44,148,900
Jul 29, 2026	66.67	66.89	60.55	60.82	60.82	37,130,100
Jul 28, 2026	68.97	69.18	64.63	67.30	67.30	29,855,900
Jul 27, 2026	73.80	74.91	69.69	70.79	70.79	17,999,200
Jul 24, 2026	79.50	79.57	71.67	71.88	71.88	25,487,800
Jul 23, 2026	81.00	85.19	80.55	81.10	81.10	18,173,700
Jul 22, 2026	79.89	85.37	79.58	82.64	82.64	23,467,300
Jul 21, 2026	75.00	80.45	74.50	79.58	79.58	24,907,000
Jul 20, 2026	75.76	79.31	73.01	73.06	73.06	22,799,500
Jul 17, 2026	70.71	74.50	68.51	73.21	73.21	35,882,600
Jul 16, 2026	75.57	75.62	72.08	72.91	72.91	25,033,000
Jul 15, 2026	78.74	80.64	74.81	77.12	77.12	24,132,300
Jul 14, 2026	84.66	85.91	78.40	79.94	79.94	25,969,000
Jul 13, 2026	86.97	88.88	82.72	83.31	83.31	18,630,100
Jul 10, 2026	89.89	91.31	87.93	88.88	88.88	12,714,000
Jul 9, 2026	93.33	95.14	89.37	89.70	89.70	24,829,300
Jul 8, 2026	82.98	90.15	82.82	90.00	90.00	23,876,900
Jul 7, 2026	83.74	85.31	79.46	83.53	83.53	23,450,300
Jul 6, 2026	83.01	87.54	82.50	86.46	86.46	21,929,600
Jul 2, 2026	86.27	88.17	80.56	81.75	81.75	32,579,500
Jul 1, 2026	88.86	90.26	85.01	85.68	85.68	60,851,900
Jun 30, 2026	95.18	99.79	93.88	99.54	99.54	18,789,300
Jun 29, 2026	98.38	98.47	89.55	95.51	95.51	21,976,900
Jun 26, 2026	95.18	98.09	93.50	96.58	96.58	47,706,000
Jun 25, 2026	105.28	106.54	98.42	98.76	98.76	21,772,100
Jun 24, 2026	103.57	104.54	98.25	100.88	100.88	22,104,300
Jun 23, 2026	102.93	112.01	101.96	105.72	105.72	25,319,700
Jun 22, 2026	119.08	119.19	106.61	111.29	111.29	29,892,800
Jun 18, 2026	118.85	119.89	114.13	117.95	117.95	65,546,300
Jun 17, 2026	117.07	122.00	114.90	115.21	115.21	26,674,200
Jun 16, 2026	108.30	119.45	107.62	117.03	117.03	42,823,900
Jun 15, 2026	104.00	108.80	103.80	106.71	106.71	22,004,000
Jun 12, 2026	99.12	105.55	97.22	100.55	100.55	36,215,900
Jun 11, 2026	92.64	96.51	91.02	95.74	95.74	22,683,500
Jun 10, 2026	95.39	100.51	95.10	95.61	95.61	17,855,600
Jun 9, 2026	103.99	105.39	93.60	98.45	98.45	26,865,600
Jun 8, 2026	102.03	104.30	98.40	102.37	102.37	23,379,800
Jun 5, 2026	104.64	104.80	95.54	100.39	100.39	32,460,800
Jun 4, 2026	107.49	110.45	105.03	108.03	108.03	26,752,000
Jun 3, 2026	119.92	121.96	110.55	110.93	110.93	26,460,100
Jun 2, 2026	129.96	132.15	118.82	119.27	119.27	34,814,000
Jun 1, 2026	114.78	127.85	114.71	124.82	124.82	58,297,300
May 29, 2026	108.02	110.25	102.30	109.53	109.53	28,158,200
May 28, 2026	107.95	110.33	103.63	106.86	106.86	23,406,000
May 27, 2026	105.11	105.55	99.60	104.27	104.27	24,155,000
May 26, 2026	108.24	109.20	105.00	105.89	105.89	21,456,100
May 22, 2026	109.32	109.85	104.88	105.49	105.49	20,001,600
May 21, 2026	106.56	108.44	103.16	107.58	107.58	31,898,600
May 20, 2026	101.50	102.75	98.10	101.28	101.28	21,656,800
May 19, 2026	98.53	101.31	94.82	99.81	99.81	29,845,600
May 18, 2026	106.79	106.95	98.65	103.77	103.77	38,653,700
May 15, 2026	109.42	110.36	106.44	107.30	107.30	22,048,200
May 14, 2026	111.53	118.21	110.06	114.21	114.21	27,702,300
May 13, 2026	112.95	112.98	106.34	111.31	111.31	23,598,000
May 12, 2026	110.79	110.98	101.12	107.75	107.75	32,879,100
May 11, 2026	112.02	119.49	111.50	114.70	114.70	27,701,900
May 8, 2026	118.46	123.75	110.55	114.15	114.15	48,479,400
May 7, 2026	132.05	133.59	125.43	128.84	128.84	41,365,300
May 6, 2026	131.07	138.25	130.41	137.98	137.98	31,677,900
May 5, 2026	125.00	129.52	122.52	127.89	127.89	22,972,800
May 4, 2026	121.18	129.97	121.17	125.43	125.43	30,197,300
May 1, 2026	114.11	121.86	113.14	119.01	119.01	27,413,000
Apr 30, 2026	117.29	118.25	111.18	111.60	111.60	25,279,800
Apr 29, 2026	108.19	115.47	107.05	114.19	114.19	27,754,000
Apr 28, 2026	103.60	110.00	103.05	105.53	105.53	27,765,200
Apr 27, 2026	109.87	112.82	104.93	112.06	112.06	24,929,000
Apr 24, 2026	120.97	121.00	106.51	110.14	110.14	33,898,200
Apr 23, 2026	122.10	124.20	116.15	117.42	117.42	21,696,200
Apr 22, 2026	118.30	124.96	117.57	122.54	122.54	31,878,200
Apr 21, 2026	118.30	120.82	113.80	115.16	115.16	18,656,100
Apr 20, 2026	116.18	118.08	110.60	117.43	117.43	29,542,400
Apr 17, 2026	120.39	120.69	115.99	116.85	116.85	24,685,900
Apr 16, 2026	119.98	122.14	114.80	119.56	119.56	28,917,600
Apr 15, 2026	119.83	121.37	113.87	118.69	118.69	43,324,900
Apr 14, 2026	114.94	119.06	112.91	117.20	117.20	46,586,000
Apr 13, 2026	104.22	114.10	103.87	110.27	110.27	56,011,100
Apr 10, 2026	93.44	105.90	93.20	102.00	102.00	83,416,500
Apr 9, 2026	90.40	94.96	84.81	92.00	92.00	65,533,300
Apr 8, 2026	91.99	93.90	87.45	88.90	88.90	19,538,600
Apr 7, 2026	80.18	85.30	80.14	85.24	85.24	16,277,300
Apr 6, 2026	81.33	82.29	79.56	80.94	80.94	16,946,900
Apr 2, 2026	75.76	82.50	73.81	82.24	82.24	20,958,200
Apr 1, 2026	79.49	80.54	76.80	78.44	78.44	28,569,000
Mar 31, 2026	73.00	77.59	72.42	77.47	77.47	27,917,100
Mar 30, 2026	75.31	75.46	67.15	69.15	69.15	27,315,900
Mar 27, 2026	78.41	79.40	73.22	74.81	74.81	22,244,300
Mar 26, 2026	86.85	88.26	80.16	80.45	80.45	18,464,600
Mar 25, 2026	85.23	88.75	84.85	87.58	87.58	19,101,600
Mar 24, 2026	82.93	84.50	80.10	83.02	83.02	21,616,500
Mar 23, 2026	81.80	85.34	80.31	81.96	81.96	19,755,800
Mar 20, 2026	80.14	83.15	77.58	81.47	81.47	29,378,500
Mar 19, 2026	80.00	81.60	78.78	80.66	80.66	19,522,400
Mar 18, 2026	80.71	85.28	80.04	82.82	82.82	17,332,800
Mar 17, 2026	83.98	85.10	81.56	82.12	82.12	17,332,100
Mar 16, 2026	85.87	88.26	81.88	85.86	85.86	25,842,500
Mar 13, 2026	81.07	84.44	79.46	81.11	81.11	17,700,700
Mar 12, 2026	79.63	82.38	78.40	79.86	79.86	16,174,700
Mar 11, 2026	79.00	82.99	77.86	81.96	81.96	33,672,100
Mar 10, 2026	75.02	75.92	73.75	74.92	74.92	16,449,300
Mar 9, 2026	71.54	74.50	70.70	74.41	74.41	21,551,500
Mar 6, 2026	72.95	77.95	71.85	72.99	72.99	25,591,600
Mar 5, 2026	77.00	78.68	73.25	74.82	74.82	22,667,500
Mar 4, 2026	77.80	80.66	75.80	79.50	79.50	25,322,800
Mar 3, 2026	75.23	75.37	70.37	73.78	73.78	24,549,400
Mar 2, 2026	76.61	80.33	75.60	78.05	78.05	25,514,200
Feb 27, 2026	84.22	84.38	75.66	79.56	79.56	67,921,300
Feb 26, 2026	98.85	100.75	95.02	97.63	97.63	27,329,400
Feb 25, 2026	100.98	103.44	97.85	98.01	98.01	20,881,000
Feb 24, 2026	91.06	99.37	90.69	99.30	99.30	24,587,600
Feb 23, 2026	87.36	93.39	86.57	90.84	90.84	21,774,800
Feb 20, 2026	93.56	93.68	84.50	89.25	89.25	46,247,700
Feb 19, 2026	95.29	98.29	93.51	97.14	97.14	10,807,600
Feb 18, 2026	91.08	97.29	87.50	95.45	95.45	17,481,800
Feb 17, 2026	92.69	95.46	89.09	91.00	91.00	17,482,200
Feb 13, 2026	94.28	100.69	91.00	96.04	96.04	23,117,000
Feb 12, 2026	94.26	97.50	90.33	95.70	95.70	20,441,400
Feb 11, 2026	95.82	97.77	88.53	95.15	95.15	21,192,300
Feb 10, 2026	95.00	97.29	93.80	95.11	95.11	14,088,200
Feb 9, 2026	90.07	97.94	88.70	96.79	96.79	25,424,400
Feb 6, 2026	77.90	90.60	77.10	89.95	89.95	36,852,800
Feb 5, 2026	79.65	81.97	74.00	74.65	74.65	23,637,700
Feb 4, 2026	89.55	91.95	81.01	82.46	82.46	26,247,800
Feb 3, 2026	91.02	92.12	83.93	90.06	90.06	25,101,400
Feb 2, 2026	92.83	94.77	88.52	88.94	88.94	19,489,100
Jan 30, 2026	99.00	99.50	92.50	93.19	93.19	25,314,900
Jan 29, 2026	103.86	106.44	96.10	99.53	99.53	30,885,900
Jan 28, 2026	114.15	114.45	102.64	106.02	106.02	36,455,600
Jan 27, 2026	103.70	111.79	101.86	108.86	108.86	49,218,800
Jan 26, 2026	102.00	108.65	98.05	98.31	98.31	49,349,000
Jan 23, 2026	90.45	95.98	87.07	92.98	92.98	20,375,000
Jan 22, 2026	97.52	99.47	91.57	91.79	91.79	19,946,400
Jan 21, 2026	95.39	95.92	87.25	94.05	94.05	29,676,600
Jan 20, 2026	95.30	97.37	93.13	95.22	95.22	26,822,500
Jan 16, 2026	97.32	102.98	95.75	101.23	101.23	34,781,400
Jan 15, 2026	94.73	99.73	94.25	95.01	95.01	40,670,400
Jan 14, 2026	89.20	93.18	86.50	89.80	89.80	28,378,300
Jan 13, 2026	89.05	91.50	86.86	87.48	87.48	20,414,100
Jan 12, 2026	78.75	91.94	77.81	89.93	89.93	43,610,500
Jan 9, 2026	78.32	81.50	75.51	80.14	80.14	26,303,200
Jan 8, 2026	77.57	79.93	75.91	77.09	77.09	20,472,200
Jan 7, 2026	77.14	79.94	75.75	77.18	77.18	14,413,400
Jan 6, 2026	78.65	78.84	73.75	77.94	77.94	25,473,300
Jan 5, 2026	82.90	84.54	76.77	76.86	76.86	27,206,500
Jan 2, 2026	73.93	81.17	73.16	79.32	79.32	30,050,000
Dec 31, 2025	73.49	73.68	70.43	71.61	71.61	18,122,800
Dec 30, 2025	74.75	75.86	73.65	73.90	73.90	13,291,800
Dec 29, 2025	73.54	77.75	73.40	74.92	74.92	14,033,100
Dec 26, 2025	79.00	79.29	75.73	76.42	76.42	14,073,500
Dec 24, 2025	80.07	80.94	78.55	78.87	78.87	11,922,600
Dec 23, 2025	82.28	83.71	78.70	80.26	80.26	22,239,800
Dec 22, 2025	84.99	87.31	84.18	84.83	84.83	23,984,300
Dec 19, 2025	70.86	84.29	70.73	83.00	83.00	70,583,000
Dec 18, 2025	67.44	68.94	65.87	67.68	67.68	34,161,600
Dec 17, 2025	69.55	69.99	63.80	64.55	64.55	48,237,300
Dec 16, 2025	70.70	71.50	67.75	69.50	69.50	36,004,000
Dec 15, 2025	79.33	79.74	72.02	72.35	72.35	31,357,600
Dec 12, 2025	86.19	87.70	77.66	78.59	78.59	35,221,400
Dec 11, 2025	83.01	88.53	81.10	87.38	87.38	26,922,800
Dec 10, 2025	88.43	89.79	85.35	88.16	88.16	26,553,900
Dec 9, 2025	84.52	91.22	83.77	90.66	90.66	34,362,200
Dec 8, 2025	83.65	87.00	80.14	86.24	86.24	39,915,900
Dec 5, 2025	87.30	88.76	84.62	88.30	88.30	20,076,800
Dec 4, 2025	79.18	88.38	77.86	85.75	85.75	29,382,900
Dec 3, 2025	75.54	79.63	73.38	79.36	79.36	19,858,800
Dec 2, 2025	77.50	82.84	75.95	76.03	76.03	25,555,700
Dec 1, 2025	71.25	77.39	69.32	77.06	77.06	25,412,600
Nov 28, 2025	75.63	75.63	72.13	73.12	73.12	14,114,900
Nov 26, 2025	74.76	76.60	72.85	74.29	74.29	28,793,300
Nov 25, 2025	70.83	72.24	66.00	71.29	71.29	27,805,500
Nov 24, 2025	72.95	74.21	70.84	73.60	73.60	29,927,600
Nov 21, 2025	70.78	72.85	65.22	71.65	71.65	38,889,500
Nov 20, 2025	82.62	83.49	68.95	69.21	69.21	40,999,800
Nov 19, 2025	75.00	77.37	72.88	74.92	74.92	26,796,000
Nov 18, 2025	74.44	77.88	70.47	74.90	74.90	33,464,400
Nov 17, 2025	75.51	78.48	72.55	75.33	75.33	29,176,400
Nov 14, 2025	75.85	80.20	73.47	77.36	77.36	52,465,600
Nov 13, 2025	84.39	85.00	77.25	78.34	78.34	42,804,800
Nov 12, 2025	91.77	92.50	85.32	85.43	85.43	41,722,500
Nov 11, 2025	96.10	98.00	88.00	88.39	88.39	76,900,400
Nov 10, 2025	110.30	110.30	102.78	105.61	105.61	43,561,500
Nov 7, 2025	103.12	105.35	100.02	104.01	104.01	24,982,600
Nov 6, 2025	115.94	116.44	104.10	106.93	106.93	26,204,600
Nov 5, 2025	118.42	118.49	112.17	114.42	114.42	17,381,000
Nov 4, 2025	119.96	123.24	115.14	115.75	115.75	18,552,200
Nov 3, 2025	133.84	133.84	125.88	126.32	126.32	14,294,400
Oct 31, 2025	133.88	138.36	132.30	133.71	133.71	16,050,200
Oct 30, 2025	135.45	137.18	130.41	131.06	131.06	19,142,000
Oct 29, 2025	137.75	140.33	134.12	139.93	139.93	19,837,000
Oct 28, 2025	136.81	141.79	134.55	134.80	134.80	23,205,400
Oct 27, 2025	135.57	136.93	132.60	136.06	136.06	13,680,800
Oct 24, 2025	127.10	133.05	125.99	132.55	132.55	21,236,000
Oct 23, 2025	120.09	124.90	118.26	123.34	123.34	14,707,300
Oct 22, 2025	123.46	124.57	114.17	121.53	121.53	26,660,100
Oct 21, 2025	123.90	126.25	119.31	125.06	125.06	24,392,800
Oct 20, 2025	137.90	138.30	126.71	127.06	127.06	25,428,500
Oct 17, 2025	137.37	137.60	129.04	136.87	136.87	30,264,600
Oct 16, 2025	141.44	150.40	137.81	141.74	141.74	36,104,200
Oct 15, 2025	139.53	141.48	134.42	139.24	139.24	20,652,900
Oct 14, 2025	138.17	139.40	130.30	134.06	134.06	25,696,100
Oct 13, 2025	141.85	144.00	136.01	141.62	141.62	20,760,600
Oct 10, 2025	146.06	153.20	137.04	138.43	138.43	44,474,000
Oct 9, 2025	139.77	143.69	136.49	143.08	143.08	24,633,300
Oct 8, 2025	131.98	140.80	131.23	139.98	139.98	34,398,800
Oct 7, 2025	136.15	138.51	126.36	128.83	128.83	26,822,500
Oct 6, 2025	137.35	144.33	133.78	133.85	133.85	26,763,600
Oct 3, 2025	139.00	140.55	130.80	134.79	134.79	23,405,600
Oct 2, 2025	140.50	140.65	134.52	138.00	138.00	21,567,600
Oct 1, 2025	135.93	137.61	132.27	137.05	137.05	22,675,000
Sep 30, 2025	136.21	142.67	133.22	136.85	136.85	71,176,800
Sep 29, 2025	120.71	126.50	120.50	122.52	122.52	22,532,200
Sep 26, 2025	127.92	129.38	119.50	120.34	120.34	29,939,300
Sep 25, 2025	130.07	138.95	125.80	126.66	126.66	48,895,600
Sep 24, 2025	132.82	133.80	124.06	133.40	133.40	26,409,200
Sep 23, 2025	135.71	136.00	127.04	130.89	130.89	29,126,400
Sep 22, 2025	124.69	136.48	119.50	133.23	133.23	40,323,400
Sep 19, 2025	122.05	129.39	122.00	124.86	124.86	47,567,700
Sep 18, 2025	122.38	122.88	118.20	121.39	121.39	21,873,400
Sep 17, 2025	119.48	121.84	114.57	120.86	120.86	24,420,700
Sep 16, 2025	121.47	125.76	115.12	118.75	118.75	29,506,800
Sep 15, 2025	120.85	121.88	116.11	120.47	120.47	37,532,700
Sep 12, 2025	113.93	115.31	104.07	111.96	111.96	32,550,400
Sep 11, 2025	117.90	118.64	112.13	112.69	112.69	25,179,300
Sep 10, 2025	110.03	124.90	109.01	117.14	117.14	70,127,000
Sep 9, 2025	99.89	103.89	97.05	100.22	100.22	40,286,700
Sep 8, 2025	88.92	96.17	88.64	93.55	93.55	24,705,200
Sep 5, 2025	90.02	90.44	84.40	89.09	89.09	18,448,500

ORCL

PLTR

CRWD

MSFT

PANW

TCGL

NET

PATH

AI

ZETA

Mobilize your Website

View Site in Mobile | Classic

Share by: