CoreWeave, Inc. Class A Common Stock (CRWV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	89.23	91.03	85.58	90.67	+6.26%	18,601,100
2026-08-06	86.35	89.23	85.00	85.33	-5.07%	16,601,400
2026-08-05	92.29	94.15	89.77	89.89	-2.19%	20,798,100
2026-08-04	86.43	94.30	86.26	91.90	+7.16%	33,601,300
2026-08-03	70.56	86.20	69.89	85.76	+19.49%	44,558,900
2026-07-31	77.04	78.50	69.97	71.77	-2.88%	26,415,900
2026-07-30	68.30	75.87	67.55	73.90	+21.51%	44,148,900
2026-07-29	66.67	66.89	60.55	60.82	-9.63%	37,130,100
2026-07-28	68.97	69.18	64.63	67.30	-4.93%	29,855,900
2026-07-27	73.80	74.91	69.69	70.79	-1.52%	17,999,200
2026-07-24	79.50	79.57	71.67	71.88	-11.37%	25,487,800
2026-07-23	81.00	85.19	80.55	81.10	-1.86%	18,173,700
2026-07-22	79.89	85.37	79.58	82.64	+3.85%	23,467,300
2026-07-21	75.00	80.45	74.50	79.58	+8.92%	24,907,000
2026-07-20	75.76	79.31	73.01	73.06	-0.20%	22,799,500
2026-07-17	70.71	74.50	68.51	73.21	+0.41%	35,882,600
2026-07-16	75.57	75.62	72.08	72.91	-5.46%	25,033,000
2026-07-15	78.74	80.64	74.81	77.12	-3.53%	24,132,300
2026-07-14	84.66	85.91	78.40	79.94	-4.05%	25,969,000
2026-07-13	86.97	88.88	82.72	83.31	-6.27%	18,630,100
2026-07-10	89.89	91.31	87.93	88.88	-0.91%	12,714,000
2026-07-09	93.33	95.14	89.37	89.70	-0.33%	24,829,300
2026-07-08	82.98	90.15	82.82	90.00	+7.75%	23,876,900
2026-07-07	83.74	85.31	79.46	83.53	-3.39%	23,450,300
2026-07-06	83.01	87.54	82.50	86.46	+5.77%	21,929,600
2026-07-02	86.27	88.17	80.56	81.75	-4.60%	32,579,500
2026-07-01	88.86	90.26	85.01	85.68	-13.92%	60,851,900
2026-06-30	95.18	99.79	93.88	99.54	+4.22%	18,789,300
2026-06-29	98.38	98.47	89.55	95.51	-1.11%	21,976,900
2026-06-26	95.18	98.09	93.50	96.58	-2.21%	47,706,000
2026-06-25	105.28	106.54	98.42	98.76	-2.10%	21,772,100
2026-06-24	103.57	104.54	98.25	100.88	-4.58%	22,104,300
2026-06-23	102.93	112.01	101.96	105.72	-5.00%	25,319,700
2026-06-22	119.08	119.19	106.61	111.29	-5.65%	29,892,800
2026-06-18	118.85	119.89	114.13	117.95	+2.38%	65,546,300
2026-06-17	117.07	122.00	114.90	115.21	-1.56%	26,674,200
2026-06-16	108.30	119.45	107.62	117.03	+9.67%	42,823,900
2026-06-15	104.00	108.80	103.80	106.71	+6.13%	22,004,000
2026-06-12	99.12	105.55	97.22	100.55	+5.02%	36,215,900
2026-06-11	92.64	96.51	91.02	95.74	+0.14%	22,683,500
2026-06-10	95.39	100.51	95.10	95.61	-2.88%	17,855,600
2026-06-09	103.99	105.39	93.60	98.45	-3.83%	26,865,600
2026-06-08	102.03	104.30	98.40	102.37	+1.97%	23,379,800
2026-06-05	104.64	104.80	95.54	100.39	-7.07%	32,460,800
2026-06-04	107.49	110.45	105.03	108.03	-2.61%	26,752,000
2026-06-03	119.92	121.96	110.55	110.93	-6.99%	26,460,100
2026-06-02	129.96	132.15	118.82	119.27	-4.45%	34,814,000
2026-06-01	114.78	127.85	114.71	124.82	+13.96%	58,297,300
2026-05-29	108.02	110.25	102.30	109.53	+2.50%	28,158,200
2026-05-28	107.95	110.33	103.63	106.86	+2.48%	23,406,000
2026-05-27	105.11	105.55	99.60	104.27	-1.53%	24,155,000
2026-05-26	108.24	109.20	105.00	105.89	+0.38%	21,456,100
2026-05-22	109.32	109.85	104.88	105.49	-1.94%	20,001,600
2026-05-21	106.56	108.44	103.16	107.58	+6.22%	31,898,600
2026-05-20	101.50	102.75	98.10	101.28	+1.47%	21,656,800
2026-05-19	98.53	101.31	94.82	99.81	-3.82%	29,845,600
2026-05-18	106.79	106.95	98.65	103.77	-3.29%	38,653,700
2026-05-15	109.42	110.36	106.44	107.30	-6.05%	22,048,200
2026-05-14	111.53	118.21	110.06	114.21	+2.61%	27,702,300
2026-05-13	112.95	112.98	106.34	111.31	+3.30%	23,598,000
2026-05-12	110.79	110.98	101.12	107.75	-6.06%	32,879,100
2026-05-11	112.02	119.49	111.50	114.70	+0.48%	27,701,900
2026-05-08	118.46	123.75	110.55	114.15	-11.40%	48,479,400
2026-05-07	132.05	133.59	125.43	128.84	-6.62%	41,365,300
2026-05-06	131.07	138.25	130.41	137.98	+7.89%	31,677,900
2026-05-05	125.00	129.52	122.52	127.89	+1.96%	22,972,800
2026-05-04	121.18	129.97	121.17	125.43	+5.39%	30,197,300
2026-05-01	114.11	121.86	113.14	119.01	+6.64%	27,413,000
2026-04-30	117.29	118.25	111.18	111.60	-2.27%	25,279,800
2026-04-29	108.19	115.47	107.05	114.19	+8.21%	27,754,000
2026-04-28	103.60	110.00	103.05	105.53	-5.83%	27,765,200
2026-04-27	109.87	112.82	104.93	112.06	+1.74%	24,929,000
2026-04-24	120.97	121.00	106.51	110.14	-6.20%	33,898,200
2026-04-23	122.10	124.20	116.15	117.42	-4.18%	21,696,200
2026-04-22	118.30	124.96	117.57	122.54	+6.41%	31,878,200
2026-04-21	118.30	120.82	113.80	115.16	-1.93%	18,656,100
2026-04-20	116.18	118.08	110.60	117.43	+0.50%	29,542,400
2026-04-17	120.39	120.69	115.99	116.85	-2.27%	24,685,900
2026-04-16	119.98	122.14	114.80	119.56	+0.73%	28,917,600
2026-04-15	119.83	121.37	113.87	118.69	+1.27%	43,324,900
2026-04-14	114.94	119.06	112.91	117.20	+6.28%	46,586,000
2026-04-13	104.22	114.10	103.87	110.27	+8.11%	56,011,100
2026-04-10	93.44	105.90	93.20	102.00	+10.87%	83,416,500
2026-04-09	90.40	94.96	84.81	92.00	+3.49%	65,533,300
2026-04-08	91.99	93.90	87.45	88.90	+4.29%	19,538,600
2026-04-07	80.18	85.30	80.14	85.24	+5.31%	16,277,300
2026-04-06	81.33	82.29	79.56	80.94	-1.58%	16,946,900
2026-04-02	75.76	82.50	73.81	82.24	+4.84%	20,958,200
2026-04-01	79.49	80.54	76.80	78.44	+1.25%	28,569,000
2026-03-31	73.00	77.59	72.42	77.47	+12.03%	27,917,100
2026-03-30	75.31	75.46	67.15	69.15	-7.57%	27,315,900
2026-03-27	78.41	79.40	73.22	74.81	-7.01%	22,244,300
2026-03-26	86.85	88.26	80.16	80.45	-8.14%	18,464,600
2026-03-25	85.23	88.75	84.85	87.58	+5.49%	19,101,600
2026-03-24	82.93	84.50	80.10	83.02	+1.29%	21,616,500
2026-03-23	81.80	85.34	80.31	81.96	+0.60%	19,755,800
2026-03-20	80.14	83.15	77.58	81.47	+1.00%	29,378,500
2026-03-19	80.00	81.60	78.78	80.66	-2.61%	19,522,400
2026-03-18	80.71	85.28	80.04	82.82	+0.85%	17,332,800
2026-03-17	83.98	85.10	81.56	82.12	-4.36%	17,332,100
2026-03-16	85.87	88.26	81.88	85.86	+5.86%	25,842,500
2026-03-13	81.07	84.44	79.46	81.11	+1.57%	17,700,700
2026-03-12	79.63	82.38	78.40	79.86	-2.56%	16,174,700
2026-03-11	79.00	82.99	77.86	81.96	+9.40%	33,672,100
2026-03-10	75.02	75.92	73.75	74.92	+0.69%	16,449,300
2026-03-09	71.54	74.50	70.70	74.41	+1.95%	21,551,500
2026-03-06	72.95	77.95	71.85	72.99	-2.45%	25,591,600
2026-03-05	77.00	78.68	73.25	74.82	-5.89%	22,667,500
2026-03-04	77.80	80.66	75.80	79.50	+7.75%	25,322,800
2026-03-03	75.23	75.37	70.37	73.78	-5.47%	24,549,400
2026-03-02	76.61	80.33	75.60	78.05	-1.90%	25,514,200
2026-02-27	84.22	84.38	75.66	79.56	-18.51%	67,921,300
2026-02-26	98.85	100.75	95.02	97.63	-0.39%	27,329,400
2026-02-25	100.98	103.44	97.85	98.01	-1.30%	20,881,000
2026-02-24	91.06	99.37	90.69	99.30	+9.31%	24,587,600
2026-02-23	87.36	93.39	86.57	90.84	+1.78%	21,774,800
2026-02-20	93.56	93.68	84.50	89.25	-8.12%	46,247,700
2026-02-19	95.29	98.29	93.51	97.14	+1.77%	10,807,600
2026-02-18	91.08	97.29	87.50	95.45	+4.89%	17,481,800
2026-02-17	92.69	95.46	89.09	91.00	-5.25%	17,482,200
2026-02-13	94.28	100.69	91.00	96.04	+0.36%	23,117,000
2026-02-12	94.26	97.50	90.33	95.70	+0.58%	20,441,400
2026-02-11	95.82	97.77	88.53	95.15	+0.04%	21,192,300
2026-02-10	95.00	97.29	93.80	95.11	-1.74%	14,088,200
2026-02-09	90.07	97.94	88.70	96.79	+7.60%	25,424,400
2026-02-06	77.90	90.60	77.10	89.95	+20.50%	36,852,800
2026-02-05	79.65	81.97	74.00	74.65	-9.47%	23,637,700
2026-02-04	89.55	91.95	81.01	82.46	-8.44%	26,247,800
2026-02-03	91.02	92.12	83.93	90.06	+1.26%	25,101,400
2026-02-02	92.83	94.77	88.52	88.94	-4.56%	19,489,100
2026-01-30	99.00	99.50	92.50	93.19	-6.37%	25,314,900
2026-01-29	103.86	106.44	96.10	99.53	-6.12%	30,885,900
2026-01-28	114.15	114.45	102.64	106.02	-2.61%	36,455,600
2026-01-27	103.70	111.79	101.86	108.86	+10.73%	49,218,800
2026-01-26	102.00	108.65	98.05	98.31	+5.73%	49,349,000
2026-01-23	90.45	95.98	87.07	92.98	+1.30%	20,375,000
2026-01-22	97.52	99.47	91.57	91.79	-2.40%	19,946,400
2026-01-21	95.39	95.92	87.25	94.05	-1.23%	29,676,600
2026-01-20	95.30	97.37	93.13	95.22	-5.94%	26,822,500
2026-01-16	97.32	102.98	95.75	101.23	+6.55%	34,781,400
2026-01-15	94.73	99.73	94.25	95.01	+5.80%	40,670,400
2026-01-14	89.20	93.18	86.50	89.80	+2.65%	28,378,300
2026-01-13	89.05	91.50	86.86	87.48	-2.72%	20,414,100
2026-01-12	78.75	91.94	77.81	89.93	+12.22%	43,610,500
2026-01-09	78.32	81.50	75.51	80.14	+3.96%	26,303,200
2026-01-08	77.57	79.93	75.91	77.09	-0.12%	20,472,200
2026-01-07	77.14	79.94	75.75	77.18	-0.98%	14,413,400
2026-01-06	78.65	78.84	73.75	77.94	+1.41%	25,473,300
2026-01-05	82.90	84.54	76.77	76.86	-3.10%	27,206,500
2026-01-02	73.93	81.17	73.16	79.32	+10.77%	30,050,000
2025-12-31	73.49	73.68	70.43	71.61	-3.10%	18,122,800
2025-12-30	74.75	75.86	73.65	73.90	-1.36%	13,291,800
2025-12-29	73.54	77.75	73.40	74.92	-1.96%	14,033,100
2025-12-26	79.00	79.29	75.73	76.42	-3.11%	14,073,500
2025-12-24	80.07	80.94	78.55	78.87	-1.73%	11,922,600
2025-12-23	82.28	83.71	78.70	80.26	-5.39%	22,239,800
2025-12-22	84.99	87.31	84.18	84.83	+2.20%	23,984,300
2025-12-19	70.86	84.29	70.73	83.00	+22.64%	70,583,000
2025-12-18	67.44	68.94	65.87	67.68	+4.85%	34,161,600
2025-12-17	69.55	69.99	63.80	64.55	-7.12%	48,237,300
2025-12-16	70.70	71.50	67.75	69.50	-3.94%	36,004,000
2025-12-15	79.33	79.74	72.02	72.35	-7.94%	31,357,600
2025-12-12	86.19	87.70	77.66	78.59	-10.06%	35,221,400
2025-12-11	83.01	88.53	81.10	87.38	-0.88%	26,922,800
2025-12-10	88.43	89.79	85.35	88.16	-2.76%	26,553,900
2025-12-09	84.52	91.22	83.77	90.66	+5.13%	34,362,200
2025-12-08	83.65	87.00	80.14	86.24	-2.33%	39,915,900
2025-12-05	87.30	88.76	84.62	88.30	+2.97%	20,076,800
2025-12-04	79.18	88.38	77.86	85.75	+8.05%	29,382,900
2025-12-03	75.54	79.63	73.38	79.36	+4.38%	19,858,800
2025-12-02	77.50	82.84	75.95	76.03	-1.34%	25,555,700
2025-12-01	71.25	77.39	69.32	77.06	+5.39%	25,412,600
2025-11-28	75.63	75.63	72.13	73.12	-1.57%	14,114,900
2025-11-26	74.76	76.60	72.85	74.29	+4.21%	28,793,300
2025-11-25	70.83	72.24	66.00	71.29	-3.14%	27,805,500
2025-11-24	72.95	74.21	70.84	73.60	+2.72%	29,927,600
2025-11-21	70.78	72.85	65.22	71.65	+3.53%	38,889,500
2025-11-20	82.62	83.49	68.95	69.21	-7.62%	40,999,800
2025-11-19	75.00	77.37	72.88	74.92	+0.03%	26,796,000
2025-11-18	74.44	77.88	70.47	74.90	-0.57%	33,464,400
2025-11-17	75.51	78.48	72.55	75.33	-2.62%	29,176,400
2025-11-14	75.85	80.20	73.47	77.36	-1.25%	52,465,600
2025-11-13	84.39	85.00	77.25	78.34	-8.30%	42,804,800
2025-11-12	91.77	92.50	85.32	85.43	-3.35%	41,722,500
2025-11-11	96.10	98.00	88.00	88.39	-16.31%	76,900,400
2025-11-10	110.30	110.30	102.78	105.61	+1.54%	43,561,500
2025-11-07	103.12	105.35	100.02	104.01	-2.73%	24,982,600
2025-11-06	115.94	116.44	104.10	106.93	-6.55%	26,204,600
2025-11-05	118.42	118.49	112.17	114.42	-1.15%	17,381,000
2025-11-04	119.96	123.24	115.14	115.75	-8.37%	18,552,200
2025-11-03	133.84	133.84	125.88	126.32	-5.53%	14,294,400
2025-10-31	133.88	138.36	132.30	133.71	+2.02%	16,050,200
2025-10-30	135.45	137.18	130.41	131.06	-6.34%	19,142,000
2025-10-29	137.75	140.33	134.12	139.93	+3.81%	19,837,000
2025-10-28	136.81	141.79	134.55	134.80	-0.93%	23,205,400
2025-10-27	135.57	136.93	132.60	136.06	+2.65%	13,680,800
2025-10-24	127.10	133.05	125.99	132.55	+7.47%	21,236,000
2025-10-23	120.09	124.90	118.26	123.34	+1.49%	14,707,300
2025-10-22	123.46	124.57	114.17	121.53	-2.82%	26,660,100
2025-10-21	123.90	126.25	119.31	125.06	-1.57%	24,392,800
2025-10-20	137.90	138.30	126.71	127.06	-7.17%	25,428,500
2025-10-17	137.37	137.60	129.04	136.87	-3.44%	30,264,600
2025-10-16	141.44	150.40	137.81	141.74	+1.80%	36,104,200
2025-10-15	139.53	141.48	134.42	139.24	+3.86%	20,652,900
2025-10-14	138.17	139.40	130.30	134.06	-5.34%	25,696,100
2025-10-13	141.85	144.00	136.01	141.62	+2.30%	20,760,600
2025-10-10	146.06	153.20	137.04	138.43	-3.25%	44,474,000
2025-10-09	139.77	143.69	136.49	143.08	+2.21%	24,633,300
2025-10-08	131.98	140.80	131.23	139.98	+8.65%	34,398,800
2025-10-07	136.15	138.51	126.36	128.83	-3.75%	26,822,500
2025-10-06	137.35	144.33	133.78	133.85	-0.70%	26,763,600
2025-10-03	139.00	140.55	130.80	134.79	-2.33%	23,405,600
2025-10-02	140.50	140.65	134.52	138.00	+0.69%	21,567,600
2025-10-01	135.93	137.61	132.27	137.05	+0.15%	22,675,000
2025-09-30	136.21	142.67	133.22	136.85	+11.70%	71,176,800
2025-09-29	120.71	126.50	120.50	122.52	+1.81%	22,532,200
2025-09-26	127.92	129.38	119.50	120.34	-4.99%	29,939,300
2025-09-25	130.07	138.95	125.80	126.66	-5.05%	48,895,600
2025-09-24	132.82	133.80	124.06	133.40	+1.92%	26,409,200
2025-09-23	135.71	136.00	127.04	130.89	-1.76%	29,126,400
2025-09-22	124.69	136.48	119.50	133.23	+6.70%	40,323,400
2025-09-19	122.05	129.39	122.00	124.86	+2.86%	47,567,700
2025-09-18	122.38	122.88	118.20	121.39	+0.44%	21,873,400
2025-09-17	119.48	121.84	114.57	120.86	+1.78%	24,420,700
2025-09-16	121.47	125.76	115.12	118.75	-1.43%	29,506,800
2025-09-15	120.85	121.88	116.11	120.47	+7.60%	37,532,700
2025-09-12	113.93	115.31	104.07	111.96	-0.65%	32,550,400
2025-09-11	117.90	118.64	112.13	112.69	-3.80%	25,179,300
2025-09-10	110.03	124.90	109.01	117.14	+16.88%	70,127,000
2025-09-09	99.89	103.89	97.05	100.22	+7.13%	40,286,700
2025-09-08	88.92	96.17	88.64	93.55	+5.01%	24,705,200
2025-09-05	90.02	90.44	84.40	89.09	+1.84%	18,448,500
2025-09-04	88.48	89.72	85.21	87.48	-2.67%	17,805,100
2025-09-03	93.75	93.79	88.76	89.88	-3.71%	18,944,000
2025-09-02	96.63	97.13	90.70	93.34	-9.41%	33,402,500
2025-08-29	100.90	103.08	96.32	103.04	+0.24%	24,208,300
2025-08-28	100.64	105.50	99.90	102.79	+6.05%	45,313,200
2025-08-27	93.95	97.50	92.65	96.93	+6.06%	32,747,400
2025-08-26	91.82	94.77	90.32	91.39	-1.07%	16,042,700
2025-08-25	94.00	94.00	90.00	92.38	-1.71%	14,803,400
2025-08-22	91.09	98.60	88.58	93.99	+3.52%	34,000,400
2025-08-21	94.01	95.84	90.65	90.79	-0.80%	27,261,800
2025-08-20	90.15	91.65	85.26	91.52	-1.47%	32,919,800
2025-08-19	96.44	96.50	88.65	92.89	-4.04%	32,158,900
2025-08-18	102.21	103.91	96.70	96.80	-3.17%	33,761,100
2025-08-15	95.90	102.00	94.70	99.97	+0.47%	52,661,100
2025-08-14	115.26	116.88	98.81	99.50	-15.50%	51,195,200
2025-08-13	132.98	134.50	117.60	117.76	-20.83%	37,157,600
2025-08-12	135.82	148.80	130.43	148.75	+6.42%	28,270,300
2025-08-11	134.80	141.50	130.18	139.78	+7.90%	19,430,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+71.59%). Worst month: Nov (-42.12%). Based on 2 years of daily data (2025–2026).

Jan+17.49%
Feb-10.55%
Mar-4.02%
Apr+10.42%
May+71.59%
Jun+7.70%
Jul-21.53%
Aug-1.06%
Sep+46.61%
Oct-2.44%
Nov-42.12%
Dec-7.07%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is CoreWeave, Inc. Class A Common Stock's (CRWV) latest close?

90.67 on 2026-08-07, from the Closelook data lake's daily price record.

What is CRWV's 52-week high and low?

153.20 high and 60.55 low over the trailing 52 weeks, as of 2026-08-07.

What is CoreWeave, Inc. Class A Common Stock's strongest and weakest month historically?

Historically, CRWV's strongest calendar month has been May (average +71.59%) and its weakest Nov (average -42.12%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 342 daily bars in the Closelook data lake.