CRWV - CoreWeave, Inc.
117.43
0.580 0.494%
Share volume: 29,368,040
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$116.85
0.58
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $116.18 | $116.18 | $118.08 | $118.08 | $110.60 | $110.60 | $117.43 | $117.43 | 29,368,040 | $29,368,040.00 |
| 04-17-2026 | $120.39 | $120.39 | $120.69 | $120.69 | $115.99 | $115.99 | $116.85 | $116.85 | 24,685,920 | $24,685,920.00 |
| 04-16-2026 | $119.98 | $119.98 | $122.14 | $122.14 | $114.80 | $114.80 | $119.56 | $119.56 | 28,917,571 | $28,917,571.00 |
| 04-15-2026 | $119.83 | $119.83 | $121.37 | $121.37 | $113.87 | $113.87 | $118.69 | $118.69 | 43,324,937 | $43,324,937.00 |
| 04-14-2026 | $114.95 | $114.95 | $119.06 | $119.06 | $112.91 | $112.91 | $117.20 | $117.20 | 46,585,995 | $46,585,995.00 |
| 04-13-2026 | $104.23 | $104.23 | $114.10 | $114.10 | $103.87 | $103.87 | $110.27 | $110.27 | 56,011,105 | $56,011,105.00 |
| 04-10-2026 | $93.44 | $93.44 | $105.90 | $105.90 | $93.20 | $93.20 | $102.00 | $102.00 | 83,416,527 | $83,416,527.00 |
| 04-09-2026 | $90.40 | $90.40 | $94.96 | $94.96 | $84.81 | $84.81 | $92.00 | $92.00 | 65,533,290 | $65,533,290.00 |
| 04-08-2026 | $91.99 | $91.99 | $93.90 | $93.90 | $87.45 | $87.45 | $88.90 | $88.90 | 19,538,594 | $19,538,594.00 |
| 04-07-2026 | $80.18 | $80.18 | $85.30 | $85.30 | $80.14 | $80.14 | $85.24 | $85.24 | 16,277,315 | $16,277,315.00 |