CoreWeave, Inc. Class A Common Stock (CRWV) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +10.7%
- 3M
- +9.6%
- YTD
- +13.0%
- 1Y
- -35.1%
- 3Y
- +30.9%
- 5Y
- +17.5%
Loading 10-year price history...
CRWV Historical Performance
CRWV Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +79.0%
- 2026 annual price return
- -9.5%
CRWV Stock Price Trajectory (2025–2026)
As of October 3, 2026, CoreWeave, Inc. Class A Common Stock (CRWV) trades at $89.62, representing a -35.1% return over the past year. The stock has delivered a +124.0% total return over five years (+17.5% 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 -52.1%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GPUS (-64.9% 1Y), NVDA (+23.9% 1Y), and AMZN (+13.1% 1Y), CRWV has underperformed the peer group average. Compare CRWV vs GPUS →
CRWV Historical Price Data · from 2025
Rows 1–50 of 381| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 91.02 | 92.80 | 88.55 | 89.62 | 22.61M | +1.19% |
| 2026-10-01 | 87.54 | 88.87 | 84.50 | 88.57 | 20.22M | +1.66% |
| 2026-09-30 | 88.25 | 89.71 | 86.38 | 87.12 | 22.10M | +1.38% |
| 2026-09-29 | 86.27 | 90.47 | 85.14 | 85.93 | 25.77M | +1.01% |
| 2026-09-28 | 86.34 | 88.22 | 83.53 | 85.07 | 18.42M | -2.88% |
| 2026-09-25 | 90.63 | 90.90 | 86.80 | 87.59 | 22.77M | -2.82% |
| 2026-09-24 | 88.81 | 91.12 | 85.94 | 90.13 | 33.53M | +3.72% |
| 2026-09-23 | 89.05 | 90.36 | 86.55 | 86.90 | 31.40M | +0.16% |
| 2026-09-22 | 85.80 | 89.23 | 84.60 | 86.76 | 25.79M | +1.56% |
| 2026-09-21 | 81.57 | 87.25 | 80.92 | 85.43 | 39.46M | +5.00% |
| 2026-09-18 | 79.83 | 81.74 | 79.16 | 81.36 | 65.03M | +1.85% |
| 2026-09-17 | 81.45 | 82.43 | 78.27 | 79.88 | 78.95M | -4.16% |
| 2026-09-16 | 83.75 | 85.26 | 81.16 | 83.35 | 17.98M | +3.00% |
| 2026-09-15 | 82.39 | 83.86 | 80.53 | 80.92 | 15.52M | -2.48% |
| 2026-09-14 | 82.47 | 85.88 | 82.10 | 82.98 | 26.35M | -6.75% |
| 2026-09-11 | 91.00 | 91.99 | 88.63 | 88.99 | 17.52M | -0.15% |
| 2026-09-10 | 89.90 | 92.19 | 88.73 | 89.12 | 27.37M | -6.13% |
| 2026-09-09 | 99.99 | 100.58 | 94.64 | 94.94 | 20.86M | -4.90% |
| 2026-09-08 | 92.95 | 104.56 | 92.88 | 99.83 | 50.75M | +11.72% |
| 2026-09-04 | 85.98 | 89.63 | 84.90 | 89.36 | 20.47M | +5.68% |
| 2026-09-03 | 80.10 | 84.85 | 79.04 | 84.56 | 18.22M | +4.49% |
| 2026-09-02 | 80.10 | 82.53 | 79.58 | 80.93 | 15.38M | -1.12% |
| 2026-09-01 | 82.28 | 82.80 | 80.39 | 81.85 | 15.57M | -3.58% |
| 2026-08-31 | 82.57 | 85.19 | 82.40 | 84.89 | 13.03M | +0.78% |
| 2026-08-28 | 85.05 | 87.90 | 83.17 | 84.23 | 17.20M | -2.96% |
| 2026-08-27 | 90.61 | 91.81 | 86.51 | 86.80 | 18.92M | -1.37% |
| 2026-08-26 | 86.89 | 89.91 | 86.75 | 88.01 | 11.82M | -0.03% |
| 2026-08-25 | 88.23 | 90.25 | 87.52 | 88.04 | 14.72M | +2.08% |
| 2026-08-24 | 85.16 | 87.20 | 83.23 | 86.25 | 19.58M | -1.82% |
| 2026-08-21 | 90.40 | 91.52 | 87.41 | 87.85 | 22.19M | -2.13% |
| 2026-08-20 | 90.31 | 93.77 | 88.78 | 89.76 | 17.65M | -1.22% |
| 2026-08-19 | 94.23 | 94.38 | 88.85 | 90.87 | 26.70M | -2.47% |
| 2026-08-18 | 101.40 | 102.38 | 93.15 | 93.17 | 38.03M | -12.10% |
| 2026-08-17 | 107.01 | 109.90 | 101.22 | 106.00 | 32.40M | +0.70% |
| 2026-08-14 | 106.25 | 110.30 | 102.50 | 105.26 | 33.34M | -0.97% |
| 2026-08-13 | 107.14 | 117.49 | 105.84 | 106.29 | 50.68M | -1.34% |
| 2026-08-12 | 108.70 | 111.83 | 105.44 | 107.73 | 87.31M | +19.28% |
| 2026-08-11 | 90.94 | 93.60 | 87.46 | 90.32 | 46.38M | +2.42% |
| 2026-08-10 | 92.35 | 93.98 | 88.17 | 88.19 | 20.89M | -2.74% |
| 2026-08-07 | 89.23 | 91.03 | 85.58 | 90.67 | 18.66M | +6.26% |
| 2026-08-06 | 86.35 | 89.23 | 85.00 | 85.33 | 16.60M | -5.07% |
| 2026-08-05 | 92.29 | 94.15 | 89.77 | 89.89 | 20.80M | -2.19% |
| 2026-08-04 | 86.43 | 94.30 | 86.26 | 91.90 | 33.60M | +7.16% |
| 2026-08-03 | 70.56 | 86.20 | 69.89 | 85.76 | 44.56M | +19.49% |
| 2026-07-31 | 77.04 | 78.50 | 69.97 | 71.77 | 26.42M | -2.88% |
| 2026-07-30 | 68.30 | 75.87 | 67.55 | 73.90 | 44.15M | +21.51% |
| 2026-07-29 | 66.67 | 66.89 | 60.55 | 60.82 | 37.13M | -9.63% |
| 2026-07-28 | 68.97 | 69.18 | 64.63 | 67.30 | 29.86M | -4.93% |
| 2026-07-27 | 73.80 | 74.91 | 69.69 | 70.79 | 18.00M | -1.52% |
| 2026-07-24 | 79.50 | 79.57 | 71.67 | 71.88 | 25.49M | -11.37% |
CRWV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRWV — Frequently Asked Questions
Quick answers to the most common questions about buying CRWV stock.
How has CRWV stock performed recently?
CRWV declined -35.1% over the past year, below its 5-year annualized CAGR of +17.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $153.20. Current 1-year return of -35.1% places the stock further from 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.