CoreWeave, Inc. - Class A Common Stock (CRWV)

Last Price82.98

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 15th, 9:28 AM EDT

Historical Prices For CoreWeave, Inc. - Class A Common Stock (CRWV)

Date Range:

2026-06-15 - 2026-09-15

Date	Open	High	Low	Close	Volume	Adjusted Close
9/14/2026	82.65	85.93	82.08	82.98	26,495,630	82.98
9/11/2026	91.08	91.99	88.62	88.99	17,682,476	88.99
9/10/2026	89.91	92.19	88.73	89.12	27,809,762	89.12
9/09/2026	100.04	100.58	94.61	94.94	21,917,476	94.94
9/08/2026	92.95	104.59	92.88	99.83	51,225,977	99.83
9/04/2026	85.73	89.63	84.90	89.36	20,811,367	89.36
9/03/2026	80.12	84.85	79.03	84.56	18,798,548	84.56
9/02/2026	80.09	82.53	79.58	80.93	15,561,719	80.93
9/01/2026	82.34	82.81	80.37	81.85	15,832,416	81.85
8/31/2026	82.63	85.23	82.40	84.89	13,231,927	84.89
8/28/2026	85.17	87.90	83.17	84.23	17,345,106	84.23
8/27/2026	90.75	91.81	86.51	86.80	19,770,153	86.80
8/26/2026	86.89	89.91	86.75	88.01	13,967,634	88.01
8/25/2026	88.27	90.25	87.50	88.04	14,205,407	88.04
8/24/2026	85.16	87.20	83.23	86.25	19,549,732	86.25
8/21/2026	90.39	91.52	87.41	87.85	22,187,697	87.85
8/20/2026	90.31	93.77	88.78	89.76	17,632,640	89.76
8/19/2026	94.23	94.38	88.85	90.87	26,726,124	90.87
8/18/2026	101.40	102.38	93.15	93.17	37,927,607	93.17
8/17/2026	107.01	109.90	101.22	106.00	32,367,755	106.00
8/14/2026	106.25	110.30	102.50	105.26	33,337,965	105.26
8/13/2026	107.14	117.49	105.84	106.29	50,631,759	106.29
8/12/2026	108.70	111.83	105.44	107.73	87,266,064	107.73
8/11/2026	90.94	93.60	87.46	90.32	45,735,236	90.32
8/10/2026	92.35	93.98	88.17	88.19	20,860,359	88.19
8/07/2026	89.23	91.03	85.58	90.67	18,664,156	90.67
8/06/2026	86.35	89.23	85.00	85.33	16,589,313	85.33
8/05/2026	92.29	94.15	89.77	89.89	20,782,341	89.89
8/04/2026	86.43	94.30	86.26	91.90	33,563,827	91.90
8/03/2026	70.56	86.20	69.89	85.76	44,567,597	85.76
7/31/2026	77.04	78.50	69.97	71.77	26,516,128	71.77
7/30/2026	68.30	75.87	67.55	73.90	44,071,790	73.90
7/29/2026	66.67	66.89	60.55	60.82	37,030,728	60.82
7/28/2026	68.97	69.14	64.63	67.30	29,776,437	67.30
7/27/2026	73.80	74.91	69.69	70.79	17,945,958	70.79
7/24/2026	79.50	79.57	71.67	71.88	25,525,845	71.88
7/23/2026	81.00	85.19	80.55	81.10	18,217,440	81.10
7/22/2026	79.89	85.37	79.58	82.64	23,456,740	82.64
7/21/2026	75.00	80.45	74.50	79.58	25,012,027	79.58
7/20/2026	75.76	79.31	73.01	73.06	22,751,974	73.06
7/17/2026	70.71	74.50	68.51	73.21	36,177,536	73.21
7/16/2026	75.57	75.62	72.08	72.91	24,941,387	72.91
7/15/2026	78.73	80.64	74.81	77.12	24,093,850	77.12
7/14/2026	84.66	85.91	78.40	79.94	25,909,189	79.94
7/13/2026	86.97	88.88	82.72	83.31	18,572,346	83.31
7/10/2026	89.89	91.31	87.93	88.88	12,714,044	88.88
7/09/2026	93.33	95.14	89.37	89.70	24,804,154	89.70
7/08/2026	82.98	90.15	82.82	90.00	23,863,091	90.00
7/07/2026	83.74	85.31	79.46	83.53	23,438,673	83.53
7/06/2026	83.02	87.54	82.50	86.46	21,879,286	86.46
7/02/2026	86.27	88.17	80.56	81.75	32,788,188	81.75
7/01/2026	88.86	90.26	85.01	85.69	60,743,753	85.69
6/30/2026	95.18	99.79	93.88	99.54	18,735,343	99.54
6/29/2026	98.38	98.47	89.55	95.51	21,952,991	95.51
6/26/2026	95.18	98.09	93.50	96.58	47,706,209	96.58
6/25/2026	105.28	106.54	98.42	98.76	21,740,605	98.76
6/24/2026	103.57	104.54	98.25	100.88	22,024,513	100.88
6/23/2026	102.93	112.01	101.96	105.72	25,290,944	105.72
6/22/2026	119.08	119.19	106.61	111.29	29,848,120	111.29
6/18/2026	118.85	119.89	114.13	117.95	65,554,177	117.95
6/17/2026	117.07	122.00	114.90	115.21	26,597,089	115.21
6/16/2026	108.30	119.45	107.62	117.03	42,782,029	117.03
6/15/2026	104.00	108.80	103.80	106.71	21,944,912	106.71