stockNASDAQ: CRWV • 28 Days Updates
CoreWeave Inc. (CRWV)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
CoreWeave (CRWV) is a publicly traded technology company listed on Nasdaq Stocks. Shares last closed at $81.58, moving -7.89% over the past week and -8.46% across 28 days. Longer term, the stock is -8.21% over 3 months, -26.02% over 6 months and -41.72% over 12 months. For comparison, peer stocks FTFT (Future FinTech Group) (+64.15%), DVLT (Datavault AI) (-27.85%), GDHG (Golden Heaven Group) (-10.61%), ELOG (Eastern International) (+19.12%) and AGNC (AGNC Investment) (-14.82%) moved over the same 28-day period.
Investor Relations:investors.coreweave.com
Price & Performance Trajectory
CoreWeave Inc.NASDAQ: CRWV
Latest Close
$81.58
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWV session performance
✓ Latest Close USD
$81.58
Latest session close
$-7.54vs period start
Period Return % % GAIN
-8.46%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$93.21 / $78.27
Period range envelope
$14.94channel spread
Total Volume SHARES
632.21M
Period turnover
Avg: 30.11M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $81.58 | -7.77% | $86.85 | $80.63 | 41.99M |
| Oct 07, 2026 | $88.45 | -3.57% | $90.40 | $87.51 | 19.91M |
| Oct 06, 2026 | $91.72 | +4.95% | $93.21 | $88.60 | 32.05M |
| Oct 05, 2026 | $87.39 | -2.49% | $90.85 | $87.09 | 18.24M |
| Oct 02, 2026 | $89.62 | +1.19% | $92.80 | $88.55 | 23.59M |
| Oct 01, 2026 | $88.57 | +1.66% | $88.88 | $84.50 | 20.46M |
| Sep 30, 2026 | $87.12 | +1.38% | $89.72 | $86.38 | 22.35M |
| Sep 29, 2026 | $85.93 | +1.01% | $90.47 | $85.14 | 26.03M |
| Sep 28, 2026 | $85.07 | -2.88% | $88.22 | $83.53 | 19.75M |
| Sep 25, 2026 | $87.59 | -2.82% | $90.91 | $86.80 | 23.57M |
| Sep 24, 2026 | $90.13 | +3.72% | $91.12 | $85.94 | 33.75M |
| Sep 23, 2026 | $86.90 | +0.16% | $90.36 | $86.55 | 31.64M |
| Sep 22, 2026 | $86.76 | +1.56% | $89.23 | $84.60 | 26.58M |
| Sep 21, 2026 | $85.43 | +5.00% | $87.25 | $80.92 | 39.85M |
| Sep 18, 2026 | $81.36 | +1.85% | $81.74 | $79.16 | 66.37M |
Page 1 of 2