CRWV Historical Stock Prices & CSV Downloads

CoreWeave, Inc. (CRWV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	56.12	56.90	53.48	54.87	54.87	53,299,500
Oct 29, 2026	61.18	64.39	60.11	60.74	60.74	47,160,800
Oct 28, 2026	60.55	64.02	58.55	63.93	63.93	61,645,700
Oct 27, 2026	56.71	59.95	55.36	59.57	59.57	53,548,400
Oct 26, 2026	51.96	57.80	51.24	55.19	55.19	68,936,400
Oct 23, 2026	54.92	56.11	54.01	54.24	54.24	46,947,400
Oct 22, 2026	59.10	60.41	53.50	55.60	55.60	81,776,900
Oct 21, 2026	64.36	64.58	59.31	61.82	61.82	76,589,500
Oct 20, 2026	59.26	64.39	57.24	62.13	62.13	94,778,100
Oct 19, 2026	65.82	65.92	59.25	61.12	61.12	101,010,700
Oct 16, 2026	65.20	66.68	59.90	61.39	61.39	95,394,200
Oct 15, 2026	61.43	69.76	59.51	69.69	69.69	130,537,200
Oct 14, 2026	71.74	72.52	64.41	65.78	65.78	111,214,200
Oct 13, 2026	76.32	78.94	76.11	77.81	77.81	34,284,900
Oct 12, 2026	80.33	81.25	79.03	80.26	80.26	19,024,300
Oct 9, 2026	82.75	83.45	81.21	82.08	82.08	20,011,400
Oct 8, 2026	86.81	86.85	80.63	81.58	81.58	42,321,300
Oct 7, 2026	90.18	90.40	87.51	88.45	88.45	19,905,100
Oct 6, 2026	88.60	93.21	88.60	91.72	91.72	32,051,300
Oct 5, 2026	90.74	90.85	87.09	87.39	87.39	18,240,600
Oct 2, 2026	90.95	92.80	88.55	89.62	89.62	23,591,600
Oct 1, 2026	87.57	88.88	84.50	88.57	88.57	20,464,600
Sep 30, 2026	88.07	89.72	86.38	87.12	87.12	22,348,100
Sep 29, 2026	86.28	90.47	85.14	85.93	85.93	26,027,100
Sep 28, 2026	86.21	88.22	83.53	85.07	85.07	19,752,200

Historical stock data.