stockNASDAQ: CRWV • 28 Days Updates
CoreWeave Inc. (CRWV)
Showing Closing Date Range from Sep 25 to Oct 23, 2026.
CoreWeave (CRWV) is a publicly traded technology company listed on Nasdaq Stocks. Shares last closed at $54.24, moving -11.65% over the past week and -38.08% across 28 days. Longer term, the stock is -23.39% over 3 months, -51.60% over 6 months and -56.03% over 12 months. For comparison, peer stocks FTFT (Future FinTech Group) (-41.35%), DVLT (Datavault AI) (-10.07%), GDHG (Golden Heaven Group) (-2.54%), ELOG (Eastern International) (+90.49%) and AGNC (AGNC Investment) (-8.11%) moved over the same 28-day period.
Investor Relations:investors.coreweave.com
Price & Performance Trajectory
CoreWeave Inc.NASDAQ: CRWV
Latest Close
$54.24
28 Days Updates Trajectory
Showing Closing Date Range from Sep 25 to Oct 23, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWV session performance
✓ Latest Close USD
$54.24
Latest session close
$-33.36vs period start
Period Return % % GAIN
-38.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$93.21 / $53.5
Period range envelope
$39.71channel spread
Total Volume SHARES
1.06B
Period turnover
Avg: 50.45M/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 23, 2026 | $54.24 | -2.46% | $56.11 | $54.01 | 46.50M |
| 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 |
| Oct 20, 2026 | $62.13 | +1.65% | $64.39 | $57.24 | 94.78M |
| Oct 19, 2026 | $61.12 | -0.44% | $65.92 | $59.25 | 101.01M |
| Oct 16, 2026 | $61.39 | -11.91% | $66.69 | $59.90 | 95.39M |
| Oct 15, 2026 | $69.69 | +5.94% | $69.76 | $59.51 | 130.54M |
| Oct 14, 2026 | $65.78 | -15.46% | $72.52 | $64.41 | 111.21M |
| Oct 13, 2026 | $77.81 | -3.05% | $78.94 | $76.11 | 34.28M |
| Oct 12, 2026 | $80.26 | -2.22% | $81.25 | $79.03 | 19.02M |
| Oct 09, 2026 | $82.08 | +0.61% | $83.45 | $81.21 | 20.01M |
| Oct 08, 2026 | $81.58 | -7.77% | $86.85 | $80.63 | 42.32M |
| 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 |
Page 1 of 2