CoreWeave, Inc. Class A Common Stock (CRWV) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CRWV Stock Price Trajectory (2025–2026)
As of March 2, 2026, CoreWeave, Inc. Class A Common Stock (CRWV) trades at $79.56, representing a +98.9% return over the past year. The stock has delivered a +14.7% return over five years, 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 -57.5%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MSFT (-1.1% 1Y), ORCL (-12.4% 1Y), and NTNX (-50.2% 1Y), CRWV has outperformed the peer group average. Compare CRWV vs MSFT →
Historical Price Data
Showing 30 of 232 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 84.22 | 84.38 | 75.67 | 79.56 | 79 | -18.51% |
| 2026-02-26 | 98.70 | 100.75 | 95.02 | 97.63 | 97 | -0.39% |
| 2026-02-25 | 100.98 | 103.44 | 97.86 | 98.01 | 98 | -1.30% |
| 2026-02-24 | 90.89 | 99.35 | 90.69 | 99.30 | 99 | +9.31% |
| 2026-02-23 | 87.40 | 93.39 | 86.57 | 90.84 | 90 | +1.78% |
| 2026-02-20 | 93.57 | 93.67 | 84.50 | 89.25 | 89 | -8.12% |
| 2026-02-19 | 95.33 | 98.29 | 93.51 | 97.14 | 10.66M | +1.77% |
| 2026-02-18 | 91.00 | 97.29 | 87.55 | 95.45 | 17.44M | +1.77% |
| 2026-02-17 | 92.69 | 95.45 | 91.89 | 93.79 | 1.68M | -2.34% |
| 2026-02-13 | 94.28 | 100.69 | 91.00 | 96.04 | 23.10M | +0.36% |
| 2026-02-12 | 94.27 | 97.50 | 90.33 | 95.70 | 20.42M | +0.58% |
| 2026-02-11 | 95.82 | 97.77 | 88.53 | 95.15 | 21.19M | +0.04% |
| 2026-02-10 | 95.00 | 97.29 | 93.80 | 95.11 | 14.06M | -1.74% |
| 2026-02-09 | 90.07 | 97.94 | 88.70 | 96.79 | 25.36M | +7.60% |
| 2026-02-06 | 77.90 | 90.60 | 77.10 | 89.95 | 34.00M | +20.50% |
| 2026-02-05 | 79.65 | 81.97 | 74.00 | 74.65 | 23.43M | -9.47% |
| 2026-02-04 | 89.55 | 91.95 | 81.01 | 82.46 | 26.19M | -8.44% |
| 2026-02-03 | 91.02 | 92.12 | 83.93 | 90.06 | 25.06M | +1.26% |
| 2026-02-02 | 92.83 | 94.77 | 88.52 | 88.94 | 19.37M | -4.56% |
| 2026-01-30 | 99.00 | 99.50 | 92.50 | 93.19 | 25.18M | -6.37% |
| 2026-01-29 | 103.86 | 106.44 | 96.10 | 99.53 | 30.82M | -6.12% |
| 2026-01-28 | 114.16 | 114.45 | 102.64 | 106.02 | 36.22M | -2.61% |
| 2026-01-27 | 103.70 | 111.79 | 101.86 | 108.86 | 49.06M | +10.73% |
| 2026-01-26 | 102.00 | 108.65 | 98.05 | 98.31 | 49.18M | +5.73% |
| 2026-01-24 | 90.45 | 95.98 | 87.07 | 92.98 | 20.04M | 0.00% |
| 2026-01-23 | 90.45 | 95.98 | 87.07 | 92.98 | 20.38M | +1.30% |
| 2026-01-22 | 97.52 | 99.47 | 91.57 | 91.79 | 19.88M | -2.40% |
| 2026-01-21 | 95.39 | 95.92 | 87.25 | 94.05 | 29.53M | -1.23% |
| 2026-01-20 | 95.30 | 97.37 | 93.13 | 95.22 | 26.71M | -5.94% |
| 2026-01-16 | 97.32 | 102.98 | 95.75 | 101.23 | 34.72M | +6.55% |
See CRWV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CRWV Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CRWV vs NVDA
See how CRWV stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CRWV stock performed recently?
CRWV returned +98.9% over the past year, beating its 5-year annualized CAGR of +14.7%. The stock trades below 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 +98.9% 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.