CRWV
CoreWeave, Inc. CRWV
$73.21
+0.30
(+0.41%)
Deep pullback · -2.13σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment CRWV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $70.71 | $74.50 | $68.51 | $73.21 | 35.9M |
| 2026-07-16 | $75.57 | $75.62 | $72.08 | $72.91 | 25.0M |
| 2026-07-15 | $78.74 | $80.64 | $74.81 | $77.12 | 24.1M |
| 2026-07-14 | $84.66 | $85.91 | $78.40 | $79.94 | 26.0M |
| 2026-07-13 | $86.97 | $88.88 | $82.72 | $83.31 | 18.6M |
| 2026-07-10 | $89.89 | $91.31 | $87.93 | $88.88 | 12.7M |
| 2026-07-09 | $93.33 | $95.14 | $89.37 | $89.70 | 24.8M |
| 2026-07-08 | $82.98 | $90.15 | $82.82 | $90.00 | 23.9M |
| 2026-07-07 | $83.74 | $85.31 | $79.46 | $83.53 | 23.5M |
| 2026-07-06 | $83.01 | $87.54 | $82.50 | $86.46 | 21.9M |
| 2026-07-02 | $86.27 | $88.17 | $80.56 | $81.75 | 32.6M |
| 2026-07-01 | $88.86 | $90.26 | $85.01 | $85.68 | 60.9M |
| 2026-06-30 | $95.18 | $99.79 | $93.88 | $99.54 | 18.8M |
| 2026-06-29 | $98.38 | $98.47 | $89.55 | $95.51 | 22.0M |
| 2026-06-26 | $95.18 | $98.09 | $93.50 | $96.58 | 47.7M |
| 2026-06-25 | $105.28 | $106.54 | $98.42 | $98.76 | 21.8M |
| 2026-06-24 | $103.57 | $104.54 | $98.25 | $100.88 | 22.1M |
| 2026-06-23 | $102.93 | $112.01 | $101.96 | $105.72 | 25.3M |
| 2026-06-22 | $119.08 | $119.19 | $106.61 | $111.29 | 29.9M |
| 2026-06-18 | $118.85 | $119.89 | $114.12 | $117.95 | 65.5M |
| 2026-06-17 | $117.07 | $122.00 | $114.90 | $115.21 | 26.7M |
| 2026-06-16 | $108.30 | $119.45 | $107.62 | $117.03 | 42.8M |
| 2026-06-15 | $104.00 | $108.80 | $103.80 | $106.71 | 22.0M |
| 2026-06-12 | $99.12 | $105.55 | $97.22 | $100.55 | 36.2M |
| 2026-06-11 | $92.64 | $96.51 | $91.02 | $95.74 | 22.7M |
| 2026-06-10 | $95.39 | $100.51 | $95.10 | $95.61 | 17.9M |
| 2026-06-09 | $103.99 | $105.39 | $93.60 | $98.45 | 26.9M |
| 2026-06-08 | $102.03 | $104.30 | $98.40 | $102.37 | 23.4M |
| 2026-06-05 | $104.64 | $104.80 | $95.54 | $100.39 | 32.5M |
| 2026-06-04 | $107.49 | $110.45 | $105.03 | $108.03 | 26.8M |
| 2026-06-03 | $119.92 | $121.96 | $110.55 | $110.93 | 26.5M |
| 2026-06-02 | $129.96 | $132.15 | $118.82 | $119.27 | 34.8M |
| 2026-06-01 | $114.78 | $127.85 | $114.71 | $124.82 | 58.3M |
| 2026-05-29 | $108.02 | $110.25 | $102.30 | $109.53 | 28.2M |
| 2026-05-28 | $107.95 | $110.33 | $103.63 | $106.86 | 23.4M |
| 2026-05-27 | $105.11 | $105.55 | $99.60 | $104.27 | 24.2M |
| 2026-05-26 | $108.24 | $109.20 | $105.00 | $105.89 | 21.5M |
| 2026-05-22 | $109.32 | $109.85 | $104.88 | $105.49 | 20.0M |
| 2026-05-21 | $106.56 | $108.44 | $103.16 | $107.58 | 31.9M |
| 2026-05-20 | $101.50 | $102.75 | $98.10 | $101.28 | 21.7M |
| 2026-05-19 | $98.53 | $101.31 | $94.82 | $99.81 | 29.8M |
| 2026-05-18 | $106.79 | $106.95 | $98.65 | $103.77 | 38.7M |
| 2026-05-15 | $109.42 | $110.36 | $106.44 | $107.30 | 22.0M |
| 2026-05-14 | $111.53 | $118.21 | $110.06 | $114.21 | 27.7M |
| 2026-05-13 | $112.95 | $112.98 | $106.34 | $111.31 | 23.6M |
| 2026-05-12 | $110.79 | $110.98 | $101.12 | $107.75 | 32.9M |
| 2026-05-11 | $112.02 | $119.49 | $111.50 | $114.70 | 27.7M |
| 2026-05-08 | $118.46 | $123.75 | $110.55 | $114.15 | 48.5M |
| 2026-05-07 | $132.05 | $133.59 | $125.43 | $128.84 | 41.4M |
| 2026-05-06 | $131.07 | $138.25 | $130.41 | $137.98 | 31.7M |
| 2026-05-05 | $125.00 | $129.52 | $122.52 | $127.89 | 23.0M |
| 2026-05-04 | $121.18 | $129.97 | $121.17 | $125.43 | 30.2M |
| 2026-05-01 | $114.11 | $121.86 | $113.14 | $119.01 | 27.4M |
| 2026-04-30 | $117.29 | $118.25 | $111.18 | $111.60 | 25.3M |
| 2026-04-29 | $108.19 | $115.47 | $107.05 | $114.19 | 27.8M |
| 2026-04-28 | $103.60 | $110.00 | $103.05 | $105.53 | 27.8M |
| 2026-04-27 | $109.87 | $112.82 | $104.93 | $112.06 | 24.9M |
| 2026-04-24 | $120.97 | $121.00 | $106.51 | $110.14 | 33.9M |
| 2026-04-23 | $122.10 | $124.20 | $116.15 | $117.42 | 21.7M |
| 2026-04-22 | $118.30 | $124.96 | $117.57 | $122.54 | 31.9M |
| 2026-04-21 | $118.30 | $120.82 | $113.80 | $115.16 | 18.7M |
| 2026-04-20 | $116.18 | $118.08 | $110.60 | $117.43 | 29.5M |
| 2026-04-17 | $120.39 | $120.69 | $115.99 | $116.85 | 24.7M |
| 2026-04-16 | $119.98 | $122.14 | $114.80 | $119.56 | 28.9M |
| 2026-04-15 | $119.83 | $121.37 | $113.87 | $118.69 | 43.3M |
| 2026-04-14 | $114.94 | $119.06 | $112.91 | $117.20 | 46.6M |
| 2026-04-13 | $104.22 | $114.10 | $103.87 | $110.27 | 56.0M |
| 2026-04-10 | $93.44 | $105.90 | $93.20 | $102.00 | 83.4M |
| 2026-04-09 | $90.40 | $94.96 | $84.81 | $92.00 | 65.5M |
| 2026-04-08 | $91.99 | $93.90 | $87.45 | $88.90 | 19.5M |
| 2026-04-07 | $80.18 | $85.30 | $80.14 | $85.24 | 16.3M |
| 2026-04-06 | $81.33 | $82.29 | $79.56 | $80.94 | 16.9M |
| 2026-04-02 | $75.76 | $82.50 | $73.81 | $82.24 | 21.0M |
| 2026-04-01 | $79.49 | $80.54 | $76.80 | $78.44 | 28.6M |
| 2026-03-31 | $73.00 | $77.59 | $72.42 | $77.47 | 27.9M |
| 2026-03-30 | $75.31 | $75.46 | $67.15 | $69.15 | 27.3M |
| 2026-03-27 | $78.41 | $79.40 | $73.22 | $74.81 | 22.2M |
| 2026-03-26 | $86.85 | $88.26 | $80.16 | $80.45 | 18.5M |
| 2026-03-25 | $85.23 | $88.75 | $84.85 | $87.58 | 19.1M |
| 2026-03-24 | $82.93 | $84.50 | $80.10 | $83.02 | 21.6M |
| 2026-03-23 | $81.80 | $85.34 | $80.31 | $81.96 | 19.8M |
| 2026-03-20 | $80.14 | $83.15 | $77.58 | $81.47 | 29.4M |
| 2026-03-19 | $80.00 | $81.60 | $78.78 | $80.66 | 19.5M |
| 2026-03-18 | $80.71 | $85.28 | $80.04 | $82.82 | 17.3M |
| 2026-03-17 | $83.98 | $85.10 | $81.56 | $82.12 | 17.3M |
| 2026-03-16 | $85.87 | $88.26 | $81.88 | $85.86 | 25.8M |
| 2026-03-13 | $81.07 | $84.44 | $79.46 | $81.11 | 17.7M |
| 2026-03-12 | $79.63 | $82.38 | $78.40 | $79.86 | 16.2M |
| 2026-03-11 | $79.00 | $82.99 | $77.86 | $81.96 | 33.7M |
| 2026-03-10 | $75.02 | $75.92 | $73.75 | $74.92 | 16.4M |
| 2026-03-09 | $71.54 | $74.50 | $70.70 | $74.41 | 21.6M |
| 2026-03-06 | $72.95 | $77.95 | $71.85 | $72.99 | 25.6M |
| 2026-03-05 | $77.00 | $78.68 | $73.25 | $74.82 | 22.7M |
| 2026-03-04 | $77.80 | $80.66 | $75.80 | $79.50 | 25.3M |
| 2026-03-03 | $75.23 | $75.37 | $70.37 | $73.78 | 24.5M |
| 2026-03-02 | $76.61 | $80.33 | $75.60 | $78.05 | 25.5M |
| 2026-02-27 | $84.22 | $84.38 | $75.66 | $79.56 | 67.9M |
| 2026-02-26 | $98.85 | $100.75 | $95.02 | $97.63 | 27.3M |
| 2026-02-25 | $100.98 | $103.44 | $97.85 | $98.01 | 20.9M |
| 2026-02-24 | $91.06 | $99.37 | $90.69 | $99.30 | 24.6M |
| 2026-02-23 | $87.36 | $93.39 | $86.57 | $90.84 | 21.8M |
| 2026-02-20 | $93.56 | $93.68 | $84.50 | $89.25 | 46.2M |
| 2026-02-19 | $95.29 | $98.29 | $93.51 | $97.14 | 10.8M |
| 2026-02-18 | $91.08 | $97.29 | $87.50 | $95.45 | 17.5M |
| 2026-02-17 | $92.69 | $95.46 | $89.09 | $91.00 | 17.5M |
| 2026-02-13 | $94.28 | $100.69 | $91.00 | $96.04 | 23.1M |
| 2026-02-12 | $94.26 | $97.50 | $90.33 | $95.70 | 20.4M |
| 2026-02-11 | $95.82 | $97.77 | $88.53 | $95.15 | 21.2M |
| 2026-02-10 | $95.00 | $97.29 | $93.80 | $95.11 | 14.1M |
| 2026-02-09 | $90.07 | $97.94 | $88.70 | $96.79 | 25.4M |
| 2026-02-06 | $77.90 | $90.60 | $77.10 | $89.95 | 36.9M |
| 2026-02-05 | $79.65 | $81.97 | $74.00 | $74.65 | 23.6M |
| 2026-02-04 | $89.55 | $91.95 | $81.01 | $82.46 | 26.2M |
| 2026-02-03 | $91.02 | $92.12 | $83.93 | $90.06 | 25.1M |
| 2026-02-02 | $92.83 | $94.77 | $88.52 | $88.94 | 19.5M |
| 2026-01-30 | $99.00 | $99.50 | $92.50 | $93.19 | 25.3M |
| 2026-01-29 | $103.86 | $106.44 | $96.10 | $99.53 | 30.9M |
| 2026-01-28 | $114.15 | $114.45 | $102.64 | $106.02 | 36.5M |
| 2026-01-27 | $103.70 | $111.79 | $101.86 | $108.86 | 49.2M |
| 2026-01-26 | $102.00 | $108.65 | $98.05 | $98.31 | 49.3M |
| 2026-01-23 | $90.45 | $95.98 | $87.07 | $92.98 | 20.4M |
| 2026-01-22 | $97.52 | $99.47 | $91.57 | $91.79 | 19.9M |
| 2026-01-21 | $95.39 | $95.92 | $87.25 | $94.05 | 29.7M |
| 2026-01-20 | $95.30 | $97.37 | $93.13 | $95.22 | 26.8M |