CRWV - CoreWeave, Inc.
79.5
5.720 7.195%
Share volume: 25,011,025
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$73.78
5.72
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $77.80 | $77.80 | $80.66 | $80.66 | $75.80 | $75.80 | $79.50 | $79.50 | 25,011,025 | $25,011,025.00 |
| 03-03-2026 | $75.23 | $75.23 | $75.37 | $75.37 | $70.37 | $70.37 | $73.78 | $73.78 | 24,549,363 | $24,549,363.00 |
| 03-02-2026 | $76.61 | $76.61 | $80.33 | $80.33 | $75.60 | $75.60 | $78.05 | $78.05 | 25,514,169 | $25,514,169.00 |
| 02-27-2026 | $84.22 | $84.22 | $84.38 | $84.38 | $75.66 | $75.66 | $79.56 | $79.56 | 67,921,276 | $67,921,276.00 |
| 02-26-2026 | $98.85 | $98.85 | $100.75 | $100.75 | $95.02 | $95.02 | $97.63 | $97.63 | 27,329,418 | $27,329,418.00 |
| 02-25-2026 | $100.98 | $100.98 | $103.44 | $103.44 | $97.85 | $97.85 | $98.01 | $98.01 | 20,880,987 | $20,880,987.00 |
| 02-24-2026 | $91.06 | $91.06 | $99.37 | $99.37 | $90.69 | $90.69 | $99.30 | $99.30 | 24,587,573 | $24,587,573.00 |
| 02-23-2026 | $87.36 | $87.36 | $93.39 | $93.39 | $86.57 | $86.57 | $90.84 | $90.84 | 21,774,808 | $21,774,808.00 |
| 02-20-2026 | $93.56 | $93.56 | $93.68 | $93.68 | $84.50 | $84.50 | $89.25 | $89.25 | 46,366,165 | $46,366,165.00 |
| 02-19-2026 | $95.29 | $95.29 | $98.29 | $98.29 | $93.51 | $93.51 | $97.14 | $97.14 | 10,807,572 | $10,807,572.00 |