stockNASDAQ: CRWV • 6 Months Updates
CoreWeave Inc. (CRWV) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 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
$54.87
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWV session performance
✓ Latest Close USD
$54.87
Latest session close
$-70.56vs period start
Period Return % % GAIN
-56.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$138.25 / $51.24
Period range envelope
$87.01channel spread
Total Volume SHARES
4.28B
Period turnover
Avg: 33.96M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $54.87 | -9.66% | $56.90 | $53.48 | 53.30M |
| 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 |
| 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 |
Page 1 of 9