CoreWeave, Inc. Class A Common Stock (CRWV) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +13.7%
- 3M
- +42.4%
- YTD
- +48.7%
- 1Y
- -30.6%
- 3Y
- +43.4%
- 5Y
- +24.1%
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
- +0.3%
CRWV Stock Price Trajectory (2025–2026)
As of June 21, 2026, CoreWeave, Inc. Class A Common Stock (CRWV) trades at $117.95, representing a -30.6% return over the past year. The stock has delivered a +194.9% total return over five years (+24.1% 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 -36.9%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers GPUS (-78.8% 1Y), NVDA (+44.8% 1Y), and AMZN (+15.0% 1Y), CRWV has underperformed the peer group average. Compare CRWV vs GPUS →
CRWV Historical Price Data · from 2025
Rows 1–50 of 309| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 118.85 | 119.89 | 114.13 | 117.95 | 53.08M | +2.38% |
| 2026-06-17 | 116.90 | 122.00 | 114.93 | 115.21 | 25.62M | -1.56% |
| 2026-06-16 | 108.30 | 119.45 | 107.62 | 117.03 | 41.52M | +9.67% |
| 2026-06-15 | 104.15 | 108.80 | 103.80 | 106.71 | 21.76M | +6.13% |
| 2026-06-12 | 99.17 | 105.55 | 97.22 | 100.55 | 35.93M | +5.02% |
| 2026-06-11 | 92.62 | 96.51 | 91.02 | 95.74 | 21.94M | +0.14% |
| 2026-06-10 | 95.50 | 100.50 | 95.10 | 95.61 | 16.85M | -2.88% |
| 2026-06-09 | 103.99 | 105.39 | 93.62 | 98.45 | 24.17M | -3.81% |
| 2026-06-08 | 101.97 | 104.30 | 98.40 | 102.35 | 22.14M | +1.95% |
| 2026-06-05 | 104.64 | 104.75 | 100.05 | 100.39 | 30.02M | -7.07% |
| 2026-06-04 | 107.49 | 110.45 | 105.03 | 108.03 | 24.75M | -2.61% |
| 2026-06-03 | 119.69 | 121.96 | 110.60 | 110.93 | 25.52M | -6.99% |
| 2026-06-02 | 130.00 | 132.15 | 118.82 | 119.27 | 32.74M | -4.45% |
| 2026-06-01 | 114.72 | 127.85 | 114.72 | 124.82 | 55.98M | +13.96% |
| 2026-05-29 | 108.02 | 110.21 | 102.30 | 109.53 | 23.13M | +2.50% |
| 2026-05-28 | 107.98 | 110.33 | 103.63 | 106.86 | 22.69M | +2.48% |
| 2026-05-27 | 105.11 | 105.55 | 99.60 | 104.27 | 23.53M | -1.53% |
| 2026-05-26 | 108.24 | 109.20 | 105.00 | 105.89 | 20.15M | +0.38% |
| 2026-05-22 | 109.31 | 109.85 | 104.88 | 105.49 | 19.42M | -1.94% |
| 2026-05-21 | 106.57 | 108.44 | 103.20 | 107.58 | 31.02M | +6.22% |
| 2026-05-20 | 101.58 | 102.74 | 98.10 | 101.28 | 19.60M | +1.47% |
| 2026-05-19 | 98.53 | 101.31 | 94.82 | 99.81 | 29.50M | -3.82% |
| 2026-05-18 | 106.78 | 106.95 | 98.65 | 103.77 | 36.85M | -3.29% |
| 2026-05-15 | 109.23 | 110.33 | 106.44 | 107.30 | 21.08M | -6.05% |
| 2026-05-14 | 111.53 | 118.21 | 110.06 | 114.22 | 26.71M | +2.61% |
| 2026-05-13 | 112.94 | 112.98 | 106.34 | 111.31 | 23.33M | +3.30% |
| 2026-05-12 | 110.92 | 110.98 | 101.12 | 107.75 | 32.60M | -6.06% |
| 2026-05-11 | 112.09 | 119.48 | 111.50 | 114.70 | 27.08M | +0.48% |
| 2026-05-08 | 118.46 | 123.75 | 110.55 | 114.15 | 47.71M | -11.40% |
| 2026-05-07 | 132.06 | 133.59 | 125.43 | 128.84 | 34.91M | -6.62% |
| 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% |
Full Stock Analysis
Deep dive into CRWV consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -30.6% over the past year, below its 5-year annualized CAGR of +24.1%. The stock trades above 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 $187.00. Current 1-year return of -30.6% 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.