CoreWeave, Inc. Class A Common Stock (CRWV) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
CRWV Historical Performance
Short-Term Returns
CRWV Stock Price Trajectory (2025–2026)
As of May 7, 2026, CoreWeave, Inc. Class A Common Stock (CRWV) trades at $137.98, representing a +154.1% return over the past year. The stock has delivered a +244.9% total return over five years (+28.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $187.00 on June 20, 2025. From this peak, CRWV has corrected -26.2%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers GPUS (-97.2% 1Y), NVDA (+82.9% 1Y), and AMZN (+48.6% 1Y), CRWV has outperformed the peer group average. Compare CRWV vs GPUS →
CRWV Historical Price Data (2025–2026)
Showing 30 of 279 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 131.07 | 138.25 | 130.41 | 137.98 | 31.21M | +7.89% |
| 2026-05-05 | 125.04 | 129.52 | 122.52 | 127.89 | 21.32M | +1.90% |
| 2026-05-04 | 121.50 | 129.97 | 121.42 | 125.50 | 29.70M | +5.46% |
| 2026-05-01 | 114.11 | 121.86 | 113.14 | 119.01 | 27.24M | +6.64% |
| 2026-04-30 | 117.29 | 118.25 | 111.35 | 111.60 | 24.49M | -2.27% |
| 2026-04-29 | 108.19 | 115.47 | 107.05 | 114.19 | 24.67M | +8.21% |
| 2026-04-28 | 103.62 | 110.00 | 103.05 | 105.53 | 27.13M | -5.83% |
| 2026-04-27 | 109.93 | 112.80 | 104.93 | 112.06 | 23.33M | +1.74% |
| 2026-04-24 | 120.97 | 121.00 | 106.51 | 110.14 | 33.28M | -6.20% |
| 2026-04-23 | 122.10 | 124.20 | 116.15 | 117.42 | 21.50M | -4.18% |
| 2026-04-22 | 118.30 | 124.96 | 117.58 | 122.54 | 30.97M | +6.41% |
| 2026-04-21 | 118.21 | 120.82 | 113.80 | 115.16 | 17.66M | -1.93% |
| 2026-04-20 | 116.19 | 118.08 | 110.60 | 117.43 | 29.23M | +0.50% |
| 2026-04-17 | 120.39 | 120.69 | 116.03 | 116.85 | 23.54M | -2.27% |
| 2026-04-16 | 119.80 | 122.08 | 114.80 | 119.56 | 28.30M | +0.73% |
| 2026-04-15 | 119.91 | 121.36 | 113.87 | 118.69 | 42.87M | +1.27% |
| 2026-04-14 | 115.25 | 119.06 | 112.91 | 117.20 | 45.14M | +6.28% |
| 2026-04-13 | 104.22 | 114.10 | 103.87 | 110.27 | 53.31M | +8.11% |
| 2026-04-10 | 93.44 | 105.90 | 93.20 | 102.00 | 78.68M | +10.87% |
| 2026-04-09 | 90.27 | 94.95 | 84.81 | 92.00 | 65.04M | +3.49% |
| 2026-04-08 | 91.98 | 93.90 | 87.45 | 88.90 | 19.36M | +4.29% |
| 2026-04-07 | 80.18 | 85.29 | 80.15 | 85.24 | 14.21M | +5.31% |
| 2026-04-06 | 81.33 | 82.29 | 79.56 | 80.94 | 15.51M | -1.58% |
| 2026-04-02 | 75.75 | 82.50 | 73.81 | 82.24 | 20.80M | +4.84% |
| 2026-04-01 | 79.49 | 80.54 | 76.80 | 78.44 | 22.50M | +1.25% |
| 2026-03-31 | 73.00 | 77.59 | 72.42 | 77.47 | 27.51M | +12.03% |
| 2026-03-30 | 75.12 | 75.46 | 67.15 | 69.15 | 25.13M | -7.57% |
| 2026-03-27 | 78.84 | 79.39 | 73.22 | 74.81 | 21.60M | -7.01% |
| 2026-03-26 | 86.85 | 88.26 | 80.16 | 80.45 | 18.15M | -8.14% |
| 2026-03-25 | 85.23 | 88.75 | 84.85 | 87.58 | 18.34M | +5.49% |
Full CRWV Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CRWV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRWV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CRWV vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCRWV — Frequently Asked Questions
Quick answers to the most common questions about buying CRWV stock.
How has CRWV stock performed recently?
CRWV returned +154.1% over the past year, beating its 5-year annualized CAGR of +28.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRWV's all-time high price?
CoreWeave, Inc. Class A Common Stock reached $187.00 on 2025-06-20. The 52-week high is $187.00. Current 1-year return of +154.1% places the stock closer to historical peaks.
Where can I download CRWV historical price data?
This page provides CRWV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.