CoreWeave, Inc. - Class A Common Stock (CRWV)

Last Price89.36

Change+4.80 (5.68%)

NASDAQ· Last Trade: Sep 4th, 6:25 PM EDT

Historical Prices For CoreWeave, Inc. - Class A Common Stock (CRWV)

Date Range:

2026-06-04 - 2026-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2026	80.12	84.85	79.03	84.56	18,800,223	84.56
9/02/2026	80.09	82.53	79.58	80.93	15,564,191	80.93
9/01/2026	82.34	82.81	80.37	81.85	15,832,970	81.85
8/31/2026	82.63	85.23	82.40	84.89	13,232,114	84.89
8/28/2026	85.17	87.90	83.17	84.23	17,345,106	84.23
8/27/2026	90.75	91.81	86.51	86.80	19,790,400	86.80
8/26/2026	86.89	89.91	86.75	88.01	13,971,773	88.01
8/25/2026	88.27	90.25	87.50	88.04	14,207,420	88.04
8/24/2026	85.16	87.20	83.23	86.25	19,551,575	86.25
8/21/2026	90.39	91.52	87.41	87.85	22,187,697	87.85
8/20/2026	90.31	93.77	88.78	89.76	17,635,945	89.76
8/19/2026	94.23	94.38	88.85	90.87	26,728,500	90.87
8/18/2026	101.40	102.38	93.15	93.17	37,929,032	93.17
8/17/2026	107.01	109.90	101.22	106.00	32,370,159	106.00
8/14/2026	106.25	110.30	102.50	105.26	33,337,965	105.26
8/13/2026	107.14	117.49	105.84	106.29	50,632,564	106.29
8/12/2026	108.70	111.83	105.44	107.73	87,269,309	107.73
8/11/2026	90.94	93.60	87.46	90.32	45,813,258	90.32
8/10/2026	92.35	93.98	88.17	88.19	20,861,772	88.19
8/07/2026	89.23	91.03	85.58	90.67	18,664,156	90.67
8/06/2026	86.35	89.23	85.00	85.33	16,589,614	85.33
8/05/2026	92.29	94.15	89.77	89.89	20,782,626	89.89
8/04/2026	86.43	94.30	86.26	91.90	33,567,587	91.90
8/03/2026	70.56	86.20	69.89	85.76	44,579,122	85.76
7/31/2026	77.04	78.50	69.97	71.77	26,516,128	71.77
7/30/2026	68.30	75.87	67.55	73.90	44,072,903	73.90
7/29/2026	66.67	66.89	60.55	60.82	37,037,202	60.82
7/28/2026	68.97	69.14	64.63	67.30	29,780,048	67.30
7/27/2026	73.80	74.91	69.69	70.79	17,919,024	70.79
7/24/2026	79.50	79.57	71.67	71.88	25,525,845	71.88
7/23/2026	81.00	85.19	80.55	81.10	18,219,985	81.10
7/22/2026	79.89	85.37	79.58	82.64	23,462,540	82.64
7/21/2026	75.00	80.45	74.50	79.58	25,014,645	79.58
7/20/2026	75.76	79.31	73.01	73.06	22,753,516	73.06
7/17/2026	70.71	74.50	68.51	73.21	36,177,536	73.21
7/16/2026	75.57	75.62	72.08	72.91	24,945,239	72.91
7/15/2026	78.74	80.64	74.81	77.12	24,094,329	77.12
7/14/2026	84.66	85.91	78.40	79.94	25,910,446	79.94
7/13/2026	86.97	88.88	82.72	83.31	18,573,892	83.31
7/10/2026	89.89	91.31	87.93	88.88	12,714,044	88.88
7/09/2026	93.33	95.14	89.37	89.70	24,804,253	89.70
7/08/2026	82.98	90.15	82.82	90.00	23,863,259	90.00
7/07/2026	83.74	85.31	79.46	83.53	23,439,711	83.53
7/06/2026	83.01	87.54	82.50	86.46	21,883,629	86.46
7/02/2026	86.27	88.17	80.56	81.75	32,788,188	81.75
7/01/2026	88.86	90.26	85.01	85.69	60,743,753	85.69
6/30/2026	95.18	99.79	93.88	99.54	18,735,343	99.54
6/29/2026	98.38	98.47	89.55	95.51	21,952,991	95.51
6/26/2026	95.18	98.09	93.50	96.58	47,706,209	96.58
6/25/2026	105.28	106.54	98.42	98.76	21,740,605	98.76
6/24/2026	103.57	104.54	98.25	100.88	22,024,513	100.88
6/23/2026	102.93	112.01	101.96	105.72	25,290,944	105.72
6/22/2026	119.08	119.19	106.61	111.29	29,848,120	111.29
6/18/2026	118.85	119.89	114.13	117.95	65,554,177	117.95
6/17/2026	117.07	122.00	114.90	115.21	26,597,089	115.21
6/16/2026	108.30	119.45	107.62	117.03	42,782,029	117.03
6/15/2026	104.00	108.80	103.80	106.71	21,944,912	106.71
6/12/2026	99.12	105.55	97.22	100.55	36,338,653	100.55
6/11/2026	92.64	96.51	91.02	95.74	22,598,931	95.74
6/10/2026	95.39	100.51	95.10	95.61	17,773,863	95.61
6/09/2026	103.99	105.39	93.60	98.45	26,828,507	98.45
6/08/2026	102.03	104.30	98.40	102.37	24,363,986	102.37
6/05/2026	104.64	104.80	95.54	100.39	32,460,769	100.39