stockNASDAQ: CRWV • 12 Months Updates
CoreWeave Inc. (CRWV) 12 Months
Showing Closing Date Range from Nov 11, 2025 to Nov 11, 2026.
CoreWeave Inc. (CRWV) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Investor Relations:investors.coreweave.com
Price & Performance Trajectory
CoreWeave Inc.NASDAQ: CRWV
Latest Close
$48.73
12 Months Updates Trajectory
Showing Closing Date Range from Nov 11, 2025 to Nov 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWV session performance
✓ Latest Close USD
$48.73
Latest session close
$-39.66vs period start
Period Return % % GAIN
-44.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$138.25 / $40.58
Period range envelope
$97.67channel spread
Total Volume SHARES
8.12B
Period turnover
Avg: 32.33M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 10, 2026 | $48.73 | -0.51% | $51.02 | $47.06 | 85.71M |
| Nov 09, 2026 | $48.98 | +5.56% | $50.10 | $45.15 | 49.01M |
| Nov 06, 2026 | $46.40 | +6.28% | $47.70 | $43.11 | 59.44M |
| Nov 05, 2026 | $43.66 | -9.83% | $47.29 | $40.58 | 85.28M |
| Nov 04, 2026 | $48.42 | -9.90% | $52.49 | $48.02 | 60.65M |
| Nov 03, 2026 | $53.74 | +7.16% | $53.93 | $50.60 | 37.43M |
| Nov 02, 2026 | $50.15 | -8.60% | $55.74 | $49.46 | 48.48M |
| Oct 30, 2026 | $54.87 | -9.66% | $56.90 | $53.48 | 53.48M |
| Oct 29, 2026 | $60.74 | -4.99% | $64.39 | $60.11 | 47.16M |
| Oct 28, 2026 | $63.93 | +7.32% | $64.02 | $58.55 | 61.65M |
| Oct 27, 2026 | $59.57 | +7.94% | $59.95 | $55.36 | 53.55M |
| Oct 26, 2026 | $55.19 | +1.76% | $57.80 | $51.24 | 68.94M |
| Oct 23, 2026 | $54.24 | -2.46% | $56.11 | $54.01 | 46.95M |
| Oct 22, 2026 | $55.60 | -10.06% | $60.41 | $53.50 | 81.78M |
| Oct 21, 2026 | $61.82 | -0.50% | $64.58 | $59.31 | 76.59M |
Page 1 of 17