CoreWeave Stock Price History
NASDAQ: CRWVTechnologyComputer Software: Prepackaged SoftwareUSD
82.08+0.50 (+0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRWV price history at a glance
The price history for CoreWeave (CRWV) on this page begins on March 24, 2025, when the stock closed at $40.00; it most recently closed at $82.08 on October 5, 2026. The highest price in this record is $187.00, reached on June 16, 2025; the latest close is 56.1% below that peak. In the last 12 months alone, CRWV has lost 40.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $187.00
- Date of high
- Jun 16, 2025
- Low since 2025
- $33.52
- Date of low
- Apr 21, 2025
- 52-week high
- $150.40
- 52-week low
- $60.55
- IPO year
- 2025
- Last close
- $82.08
CRWV returns
1 week
-8.41%
1 month
-13.55%
3 months
-7.65%
6 months
-19.53%
Year to date
+14.62%
1 year
-40.71%
CRWV price return, excluding dividends.
CRWV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.08 | +3.48% |
| 2025* | 79.32 | +98.30% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
CRWV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.75 | 83.45 | 81.21 | 82.08 | +0.61% | |
| 86.85 | 86.85 | 80.63 | 81.58 | -7.77% | |
| 90.16 | 90.40 | 87.51 | 88.45 | -3.57% | |
| 88.60 | 93.21 | 88.60 | 91.72 | +4.95% | |
| 90.74 | 90.85 | 87.09 | 87.39 | -2.49% | |
| 90.95 | 92.80 | 88.55 | 89.62 | +1.19% | |
| 87.58 | 88.88 | 84.50 | 88.57 | +1.66% | |
| 88.07 | 89.72 | 86.38 | 87.12 | +1.38% | |
| 86.28 | 90.47 | 85.14 | 85.93 | +1.01% | |
| 86.21 | 88.22 | 83.53 | 85.07 | -2.88% | |
| 90.37 | 90.91 | 86.80 | 87.59 | -2.82% | |
| 88.91 | 91.12 | 85.94 | 90.13 | +3.72% | |
| 88.99 | 90.36 | 86.55 | 86.90 | +0.16% | |
| 85.71 | 89.23 | 84.60 | 86.76 | +1.56% | |
| 81.56 | 87.25 | 80.92 | 85.43 | +5.00% | |
| 79.83 | 81.74 | 79.16 | 81.36 | +1.85% | |
| 81.45 | 82.43 | 78.27 | 79.88 | -4.16% | |
| 83.75 | 85.26 | 81.16 | 83.35 | +3.00% | |
| 82.62 | 83.86 | 80.52 | 80.92 | -2.48% | |
| 82.65 | 85.93 | 82.08 | 82.98 | -6.75% | |
| 91.08 | 91.99 | 88.62 | 88.99 | -0.15% | |
| 89.91 | 92.19 | 88.73 | 89.12 | -6.13% | |
| 100.04 | 100.58 | 94.61 | 94.94 | -4.90% | |
| 92.95 | 104.59 | 92.88 | 99.83 | +11.72% | |
| 85.73 | 89.63 | 84.90 | 89.36 | +5.68% | |
| 80.12 | 84.85 | 79.03 | 84.56 | +4.49% | |
| 80.09 | 82.53 | 79.58 | 80.93 | -1.12% | |
| 82.34 | 82.81 | 80.37 | 81.85 | -3.58% | |
| 82.63 | 85.23 | 82.40 | 84.89 | +0.78% | |
| 85.17 | 87.90 | 83.17 | 84.23 | -2.96% | |
| 90.75 | 91.81 | 86.51 | 86.80 | -1.37% | |
| 86.89 | 89.91 | 86.75 | 88.01 | -0.03% | |
| 88.27 | 90.25 | 87.50 | 88.04 | +2.08% | |
| 85.16 | 87.20 | 83.23 | 86.25 | -1.82% | |
| 90.40 | 91.52 | 87.41 | 87.85 | -2.13% | |
| 90.31 | 93.77 | 88.78 | 89.76 | -1.22% | |
| 94.23 | 94.38 | 88.85 | 90.87 | -2.47% | |
| 101.40 | 102.38 | 93.15 | 93.17 | -12.10% | |
| 107.01 | 109.90 | 101.22 | 106.00 | +0.70% | |
| 106.25 | 110.30 | 102.50 | 105.26 | -0.97% | |
| 107.14 | 117.49 | 105.84 | 106.29 | -1.34% | |
| 108.70 | 111.83 | 105.44 | 107.73 | +19.28% | |
| 90.94 | 93.60 | 87.46 | 90.32 | +2.42% | |
| 92.35 | 93.98 | 88.17 | 88.19 | -2.74% | |
| 89.23 | 91.03 | 85.58 | 90.67 | +6.26% | |
| 86.35 | 89.23 | 85.00 | 85.33 | -5.07% | |
| 92.29 | 94.15 | 89.77 | 89.89 | -2.19% | |
| 86.43 | 94.30 | 86.26 | 91.90 | +7.16% | |
| 70.56 | 86.20 | 69.89 | 85.76 | +19.49% | |
| 77.04 | 78.50 | 69.97 | 71.77 | -2.88% | |
| 68.30 | 75.87 | 67.55 | 73.90 | +21.51% | |
| 66.67 | 66.89 | 60.55 | 60.82 | -9.63% | |
| 68.97 | 69.18 | 64.63 | 67.30 | -4.93% | |
| 73.80 | 74.91 | 69.69 | 70.79 | -1.52% | |
| 79.50 | 79.57 | 71.67 | 71.88 | -11.37% | |
| 81.00 | 85.19 | 80.55 | 81.10 | -1.86% | |
| 79.89 | 85.37 | 79.58 | 82.64 | +3.85% | |
| 75.00 | 80.45 | 74.50 | 79.58 | +8.92% | |
| 75.77 | 79.31 | 73.01 | 73.06 | -0.20% | |
| 70.71 | 74.50 | 68.51 | 73.21 | +0.41% | |
| 75.57 | 75.62 | 72.08 | 72.91 | -5.46% | |
| 78.74 | 80.64 | 74.81 | 77.12 | -3.53% | |
| 84.66 | 85.91 | 78.40 | 79.94 | -4.05% | |
| 86.97 | 88.88 | 82.72 | 83.31 | -6.27% | |
| 89.89 | 91.31 | 87.93 | 88.88 | -0.91% | |
| 93.33 | 95.14 | 89.37 | 89.70 | -0.33% | |
| 82.98 | 90.15 | 82.82 | 90.00 | +7.75% | |
| 83.74 | 85.31 | 79.46 | 83.53 | -3.39% | |
| 83.02 | 87.54 | 82.51 | 86.46 | +5.77% | |
| 86.27 | 88.17 | 80.56 | 81.75 | -4.60% | |
| 88.87 | 90.26 | 85.01 | 85.69 | -13.92% | |
| 95.18 | 99.79 | 93.88 | 99.54 | +4.22% | |
| 98.38 | 98.47 | 89.55 | 95.51 | -1.11% | |
| 95.18 | 98.09 | 93.50 | 96.58 | -2.21% | |
| 105.28 | 106.54 | 98.42 | 98.76 | -2.10% | |
| 103.58 | 104.54 | 98.25 | 100.88 | -4.58% | |
| 102.93 | 112.01 | 101.96 | 105.72 | -5.00% | |
| 119.09 | 119.19 | 106.61 | 111.29 | -5.65% | |
| 118.85 | 119.89 | 114.13 | 117.95 | +2.38% | |
| 117.07 | 122.00 | 114.90 | 115.21 | -1.56% | |
| 108.30 | 119.45 | 107.62 | 117.03 | +9.67% | |
| 104.00 | 108.80 | 103.80 | 106.71 | +6.13% | |
| 99.12 | 105.55 | 97.22 | 100.55 | +5.02% | |
| 92.64 | 96.51 | 91.02 | 95.74 | +0.14% | |
| 95.39 | 100.51 | 95.10 | 95.61 | -2.88% | |
| 103.99 | 105.39 | 93.60 | 98.45 | -3.83% | |
| 102.03 | 104.30 | 98.40 | 102.37 | +1.97% | |
| 104.64 | 104.80 | 95.54 | 100.39 | -7.07% | |
| 107.49 | 110.45 | 105.03 | 108.03 | -2.61% | |
| 119.92 | 121.96 | 110.55 | 110.93 | -6.99% | |
| 129.96 | 132.15 | 118.82 | 119.27 | -4.45% | |
| 114.78 | 127.85 | 114.72 | 124.82 | +13.96% | |
| 108.02 | 110.25 | 102.30 | 109.53 | +2.50% | |
| 107.95 | 110.33 | 103.63 | 106.86 | +2.48% | |
| 105.11 | 105.55 | 99.60 | 104.27 | -1.53% | |
| 108.24 | 109.20 | 105.00 | 105.89 | +0.38% | |
| 109.32 | 109.85 | 104.88 | 105.49 | -1.94% | |
| 106.56 | 108.44 | 103.16 | 107.58 | +6.22% | |
| 101.50 | 102.75 | 98.10 | 101.28 | +1.47% | |
| 98.53 | 101.31 | 94.82 | 99.81 | -3.82% | |
| 106.79 | 106.95 | 98.65 | 103.77 | -3.29% | |
| 109.42 | 110.36 | 106.44 | 107.30 | -6.05% | |
| 111.53 | 118.21 | 110.06 | 114.22 | +2.61% | |
| 112.95 | 112.98 | 106.34 | 111.31 | +3.30% | |
| 110.79 | 110.98 | 101.12 | 107.75 | -6.06% | |
| 112.02 | 119.49 | 111.50 | 114.70 | +0.48% | |
| 118.46 | 123.75 | 110.55 | 114.15 | -11.40% | |
| 132.06 | 133.59 | 125.43 | 128.84 | -6.62% | |
| 131.08 | 138.25 | 130.41 | 137.98 | +7.89% | |
| 125.00 | 129.52 | 122.52 | 127.89 | +1.96% | |
| 121.18 | 129.97 | 121.17 | 125.43 | +5.39% | |
| 114.11 | 121.86 | 113.14 | 119.01 | +6.64% | |
| 117.29 | 118.25 | 111.18 | 111.60 | -2.27% | |
| 108.20 | 115.47 | 107.05 | 114.19 | +8.21% | |
| 103.60 | 110.00 | 103.05 | 105.53 | -5.83% | |
| 109.87 | 112.82 | 104.93 | 112.06 | +1.74% | |
| 120.97 | 121.00 | 106.51 | 110.14 | -6.20% | |
| 122.10 | 124.20 | 116.15 | 117.42 | -4.18% | |
| 118.30 | 124.96 | 117.58 | 122.54 | +6.41% | |
| 118.30 | 120.82 | 113.80 | 115.16 | -1.93% | |
| 116.18 | 118.08 | 110.60 | 117.43 | +0.50% | |
| 120.39 | 120.69 | 115.99 | 116.85 | -2.27% | |
| 119.98 | 122.14 | 114.80 | 119.56 | +0.73% | |
| 119.83 | 121.37 | 113.87 | 118.69 | +1.27% | |
| 114.95 | 119.06 | 112.91 | 117.20 | +6.28% | |
| 104.23 | 114.10 | 103.87 | 110.27 | +8.11% | |
| 93.44 | 105.90 | 93.20 | 102.00 | +10.87% | |
| 90.40 | 94.96 | 84.81 | 92.00 | +3.49% | |
| 91.99 | 93.90 | 87.45 | 88.90 | +4.29% | |
| 80.18 | 85.30 | 80.14 | 85.24 | +5.31% | |
| 81.33 | 82.29 | 79.56 | 80.94 | -1.58% | |
| 75.76 | 82.50 | 73.81 | 82.24 | +4.84% | |
| 79.49 | 80.54 | 76.80 | 78.44 | +1.25% | |
| 73.00 | 77.59 | 72.42 | 77.47 | +12.03% | |
| 75.31 | 75.46 | 67.15 | 69.15 | -7.57% | |
| 78.41 | 79.40 | 73.22 | 74.81 | -7.01% | |
| 86.85 | 88.26 | 80.16 | 80.45 | -8.14% | |
| 85.23 | 88.75 | 84.85 | 87.58 | +5.49% | |
| 82.93 | 84.50 | 80.10 | 83.02 | +1.29% | |
| 81.80 | 85.34 | 80.31 | 81.96 | +0.60% | |
| 80.14 | 83.15 | 77.58 | 81.47 | +1.00% | |
| 80.00 | 81.60 | 78.78 | 80.66 | -2.61% | |
| 80.71 | 85.28 | 80.04 | 82.82 | +0.85% | |
| 83.98 | 85.10 | 81.56 | 82.12 | -4.36% | |
| 85.87 | 88.26 | 81.88 | 85.86 | +5.86% | |
| 81.07 | 84.44 | 79.46 | 81.11 | +1.57% | |
| 79.63 | 82.38 | 78.40 | 79.86 | -2.56% | |
| 79.00 | 82.99 | 77.86 | 81.96 | +9.40% | |
| 75.02 | 75.92 | 73.75 | 74.92 | +0.69% | |
| 71.54 | 74.50 | 70.70 | 74.41 | +1.95% | |
| 72.95 | 77.95 | 71.85 | 72.99 | -2.45% | |
| 77.00 | 78.68 | 73.25 | 74.82 | -5.89% | |
| 77.80 | 80.66 | 75.80 | 79.50 | +7.75% | |
| 75.23 | 75.37 | 70.37 | 73.78 | -5.47% | |
| 76.61 | 80.33 | 75.60 | 78.05 | -1.90% | |
| 84.22 | 84.38 | 75.66 | 79.56 | -18.51% | |
| 98.85 | 100.75 | 95.02 | 97.63 | -0.39% | |
| 100.98 | 103.44 | 97.85 | 98.01 | -1.30% | |
| 91.06 | 99.37 | 90.69 | 99.30 | +9.31% | |
| 87.36 | 93.39 | 86.57 | 90.84 | +1.78% | |
| 93.56 | 93.68 | 84.50 | 89.25 | -8.12% | |
| 95.29 | 98.29 | 93.51 | 97.14 | +1.77% | |
| 91.09 | 97.29 | 87.50 | 95.45 | +4.89% | |
| 92.69 | 95.46 | 89.09 | 91.00 | -5.25% | |
| 94.28 | 100.69 | 91.00 | 96.04 | +0.36% | |
| 94.27 | 97.50 | 90.33 | 95.70 | +0.58% | |
| 95.82 | 97.77 | 88.53 | 95.15 | +0.04% | |
| 95.00 | 97.29 | 93.80 | 95.11 | -1.74% | |
| 90.07 | 97.94 | 88.70 | 96.79 | +7.60% | |
| 77.90 | 90.60 | 77.10 | 89.95 | +20.50% | |
| 79.65 | 81.97 | 74.00 | 74.65 | -9.47% | |
| 89.55 | 91.95 | 81.01 | 82.46 | -8.44% | |
| 91.02 | 92.12 | 83.93 | 90.06 | +1.26% | |
| 92.84 | 94.77 | 88.52 | 88.94 | -4.56% | |
| 99.00 | 99.50 | 92.50 | 93.19 | -6.37% | |
| 103.86 | 106.44 | 96.10 | 99.53 | -6.12% | |
| 114.16 | 114.45 | 102.64 | 106.02 | -2.61% | |
| 103.70 | 111.79 | 101.86 | 108.86 | +10.73% | |
| 102.00 | 108.65 | 98.05 | 98.31 | +5.73% | |
| 90.45 | 95.98 | 87.07 | 92.98 | +1.30% | |
| 97.52 | 99.47 | 91.57 | 91.79 | -2.40% | |
| 95.40 | 95.92 | 87.25 | 94.05 | -1.23% | |
| 95.30 | 97.37 | 93.13 | 95.22 | -5.94% | |
| 97.32 | 102.98 | 95.75 | 101.23 | +6.55% | |
| 94.73 | 99.73 | 94.25 | 95.01 | +5.80% | |
| 89.20 | 93.18 | 86.50 | 89.80 | +2.65% | |
| 89.05 | 91.50 | 86.86 | 87.48 | -2.72% | |
| 78.75 | 91.94 | 77.81 | 89.93 | +12.22% | |
| 78.32 | 81.50 | 75.51 | 80.14 | +3.96% | |
| 77.58 | 79.93 | 75.91 | 77.09 | -0.12% | |
| 77.14 | 79.94 | 75.75 | 77.18 | -0.98% | |
| 78.65 | 78.84 | 73.75 | 77.94 | +1.41% | |
| 82.90 | 84.54 | 76.77 | 76.86 | -3.10% | |
| 73.93 | 81.17 | 73.16 | 79.32 | +10.77% | |
| 73.49 | 73.68 | 70.43 | 71.61 | -3.10% | |
| 74.76 | 75.86 | 73.65 | 73.90 | -1.36% | |
| 73.54 | 77.75 | 73.40 | 74.92 | -1.96% | |
| 79.00 | 79.29 | 75.73 | 76.42 | -3.11% | |
| 80.07 | 80.94 | 78.55 | 78.87 | -1.73% | |
| 82.28 | 83.71 | 78.70 | 80.26 | -5.39% | |
| 84.99 | 87.31 | 84.18 | 84.83 | +2.20% | |
| 70.86 | 84.29 | 70.73 | 83.00 | +22.64% | |
| 67.45 | 68.94 | 65.87 | 67.68 | +4.85% | |
| 69.55 | 69.99 | 63.80 | 64.55 | -7.12% | |
| 70.70 | 71.50 | 67.75 | 69.50 | -3.94% | |
| 79.33 | 79.74 | 72.02 | 72.35 | -7.94% | |
| 86.19 | 87.70 | 77.66 | 78.59 | -10.06% | |
| 83.01 | 88.53 | 81.10 | 87.38 | -0.88% | |
| 88.44 | 89.79 | 85.35 | 88.16 | -2.76% | |
| 84.52 | 91.22 | 83.77 | 90.66 | +5.13% | |
| 83.65 | 87.00 | 80.15 | 86.24 | -2.33% | |
| 87.30 | 88.76 | 84.62 | 88.30 | +2.97% | |
| 79.19 | 88.38 | 77.86 | 85.75 | +8.05% | |
| 75.54 | 79.63 | 73.38 | 79.36 | +4.38% | |
| 77.50 | 82.84 | 75.95 | 76.03 | -1.34% | |
| 71.25 | 77.39 | 69.32 | 77.06 | +5.39% | |
| 75.63 | 75.63 | 72.13 | 73.12 | -1.57% | |
| 74.76 | 76.60 | 72.85 | 74.29 | +4.21% | |
| 70.84 | 72.24 | 66.00 | 71.29 | -3.14% | |
| 72.95 | 74.21 | 70.84 | 73.60 | +2.72% | |
| 70.78 | 72.85 | 65.22 | 71.65 | +3.53% | |
| 82.62 | 83.49 | 68.95 | 69.21 | -7.62% | |
| 75.00 | 77.37 | 72.88 | 74.92 | +0.03% | |
| 74.45 | 77.88 | 70.47 | 74.90 | -0.57% | |
| 75.51 | 78.48 | 72.55 | 75.33 | -2.62% | |
| 75.85 | 80.20 | 73.47 | 77.36 | -1.25% | |
| 84.39 | 85.00 | 77.25 | 78.34 | -8.30% | |
| 91.77 | 92.50 | 85.32 | 85.43 | -3.35% | |
| 96.10 | 98.00 | 88.00 | 88.39 | -16.31% | |
| 110.30 | 110.30 | 102.78 | 105.61 | +1.54% | |
| 103.12 | 105.35 | 100.02 | 104.01 | -2.73% | |
| 115.94 | 116.44 | 104.10 | 106.93 | -6.55% | |
| 118.42 | 118.49 | 112.17 | 114.42 | -1.15% | |
| 119.96 | 123.24 | 115.14 | 115.75 | -8.37% | |
| 133.84 | 133.84 | 125.88 | 126.32 | -5.53% | |
| 133.88 | 138.36 | 132.30 | 133.71 | +2.02% | |
| 135.45 | 137.18 | 130.41 | 131.06 | -6.34% | |
| 137.75 | 140.33 | 134.12 | 139.93 | +3.81% | |
| 136.81 | 141.79 | 134.55 | 134.80 | -0.93% | |
| 135.57 | 136.93 | 132.60 | 136.06 | +2.65% | |
| 127.10 | 133.06 | 125.99 | 132.55 | +7.47% | |
| 120.09 | 124.90 | 118.26 | 123.34 | +1.49% | |
| 123.46 | 124.57 | 114.17 | 121.53 | -2.82% | |
| 123.91 | 126.25 | 119.31 | 125.06 | -1.57% | |
| 137.90 | 138.31 | 126.71 | 127.06 | -7.17% | |
| 137.37 | 137.60 | 129.04 | 136.87 | -3.44% | |
| 141.44 | 150.40 | 137.81 | 141.74 | +1.80% | |
| 139.53 | 141.48 | 134.42 | 139.24 | +3.86% | |
| 138.17 | 139.40 | 130.30 | 134.06 | -5.34% | |
| 141.86 | 144.00 | 136.01 | 141.62 | +2.30% | |
| 146.06 | 153.20 | 137.04 | 138.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRWV chart for longer ranges.