CRWV
CoreWeave, Inc. Class A Common Stock
Company · XNAS · US · USD
Market price
$90.14
+$2.91 (+3.34%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $87.23 |
| Jul 13, 2026, 5:00 PM | $84.12 |
| Jul 13, 2026, 7:00 PM | $83.15 |
| Jul 13, 2026, 9:00 PM | $83.11 |
| Jul 13, 2026, 11:00 PM | $82.95 |
| Jul 14, 2026, 1:00 AM | $82.35 |
| Jul 14, 2026, 9:00 AM | $83.74 |
| Jul 14, 2026, 11:00 AM | $84.27 |
| Jul 14, 2026, 1:00 PM | $85.53 |
| Jul 14, 2026, 3:00 PM | $82.21 |
| Jul 14, 2026, 5:00 PM | $79.47 |
| Jul 14, 2026, 7:00 PM | $79.88 |
| Jul 14, 2026, 9:00 PM | $80.02 |
| Jul 14, 2026, 11:00 PM | $79.98 |
| Jul 15, 2026, 1:00 AM | $80.48 |
| Jul 15, 2026, 9:00 AM | $80.26 |
| Jul 15, 2026, 11:00 AM | $80.61 |
| Jul 15, 2026, 1:00 PM | $80.06 |
| Jul 15, 2026, 3:00 PM | $77.63 |
| Jul 15, 2026, 5:00 PM | $77.11 |
| Jul 15, 2026, 7:00 PM | $76.97 |
| Jul 15, 2026, 9:00 PM | $77.07 |
| Jul 15, 2026, 11:00 PM | $76.85 |
| Jul 16, 2026, 1:00 AM | $76.80 |
| Jul 16, 2026, 9:00 AM | $76.26 |
| Jul 16, 2026, 11:00 AM | $75.77 |
| Jul 16, 2026, 1:00 PM | $75.30 |
| Jul 16, 2026, 3:00 PM | $73.84 |
| Jul 16, 2026, 5:00 PM | $73.78 |
| Jul 16, 2026, 7:00 PM | $73.07 |
| Jul 16, 2026, 9:00 PM | $73.12 |
| Jul 16, 2026, 11:00 PM | $72.58 |
| Jul 17, 2026, 1:00 AM | $71.64 |
| Jul 17, 2026, 9:00 AM | $70.21 |
| Jul 17, 2026, 11:00 AM | $71.36 |
| Jul 17, 2026, 1:00 PM | $70.73 |
| Jul 17, 2026, 3:00 PM | $73.30 |
| Jul 17, 2026, 5:00 PM | $73.21 |
| Jul 17, 2026, 7:00 PM | $73.74 |
| Jul 17, 2026, 9:00 PM | $73.46 |
| Jul 17, 2026, 11:00 PM | $73.48 |
| Jul 18, 2026, 1:00 AM | $73.25 |
| Jul 20, 2026, 9:00 AM | $74.34 |
| Jul 20, 2026, 11:00 AM | $74.88 |
| Jul 20, 2026, 1:00 PM | $76.71 |
| Jul 20, 2026, 3:00 PM | $75.42 |
| Jul 20, 2026, 5:00 PM | $74.18 |
| Jul 20, 2026, 7:00 PM | $73.65 |
| Jul 20, 2026, 9:00 PM | $72.95 |
| Jul 20, 2026, 11:00 PM | $73.75 |
| Jul 21, 2026, 1:00 AM | $74.00 |
| Jul 21, 2026, 9:00 AM | $76.04 |
| Jul 21, 2026, 11:00 AM | $75.82 |
| Jul 21, 2026, 1:00 PM | $76.00 |
| Jul 21, 2026, 3:00 PM | $77.02 |
| Jul 21, 2026, 5:00 PM | $79.69 |
| Jul 21, 2026, 7:00 PM | $77.76 |
| Jul 21, 2026, 9:00 PM | $81.80 |
| Jul 21, 2026, 11:00 PM | $81.50 |
| Jul 22, 2026, 1:00 AM | $81.65 |
| Jul 22, 2026, 9:00 AM | $79.83 |
| Jul 22, 2026, 11:00 AM | $80.52 |
| Jul 22, 2026, 1:00 PM | $80.00 |
| Jul 22, 2026, 3:00 PM | $83.51 |
| Jul 22, 2026, 5:00 PM | $83.78 |
| Jul 22, 2026, 7:00 PM | $82.88 |
| Jul 22, 2026, 9:00 PM | $84.05 |
| Jul 22, 2026, 11:00 PM | $84.58 |
| Jul 23, 2026, 1:00 AM | $85.05 |
| Jul 23, 2026, 9:00 AM | $84.62 |
| Jul 23, 2026, 11:00 AM | $85.10 |
| Jul 23, 2026, 1:00 PM | $81.63 |
| Jul 23, 2026, 3:00 PM | $82.12 |
| Jul 23, 2026, 5:00 PM | $82.38 |
| Jul 23, 2026, 7:00 PM | $81.28 |
| Jul 23, 2026, 9:00 PM | $81.43 |
| Jul 23, 2026, 11:00 PM | $81.00 |
| Jul 24, 2026, 1:00 AM | $80.84 |
| Jul 24, 2026, 9:00 AM | $80.66 |
| Jul 24, 2026, 11:00 AM | $80.59 |
| Jul 24, 2026, 1:00 PM | $80.55 |
| Jul 24, 2026, 3:00 PM | $75.25 |
| Jul 24, 2026, 5:00 PM | $74.56 |
| Jul 24, 2026, 7:00 PM | $73.40 |
| Jul 24, 2026, 9:00 PM | $72.43 |
| Jul 24, 2026, 11:00 PM | $72.20 |
| Jul 25, 2026, 1:00 AM | $72.07 |
| Jul 27, 2026, 9:00 AM | $74.80 |
| Jul 27, 2026, 11:00 AM | $74.80 |
| Jul 27, 2026, 1:00 PM | $74.60 |
| Jul 27, 2026, 3:00 PM | $71.13 |
| Jul 27, 2026, 5:00 PM | $70.45 |
| Jul 27, 2026, 7:00 PM | $71.04 |
| Jul 27, 2026, 9:00 PM | $71.30 |
| Jul 27, 2026, 11:00 PM | $70.86 |
| Jul 28, 2026, 1:00 AM | $70.59 |
| Jul 28, 2026, 9:00 AM | $69.88 |
| Jul 28, 2026, 11:00 AM | $69.15 |
| Jul 28, 2026, 1:00 PM | $69.47 |
| Jul 28, 2026, 3:00 PM | $66.07 |
| Jul 28, 2026, 5:00 PM | $67.87 |
| Jul 28, 2026, 7:00 PM | $66.39 |
| Jul 28, 2026, 9:00 PM | $67.65 |
| Jul 28, 2026, 11:00 PM | $66.20 |
| Jul 29, 2026, 1:00 AM | $67.50 |
| Jul 29, 2026, 9:00 AM | $67.53 |
| Jul 29, 2026, 11:00 AM | $67.66 |
| Jul 29, 2026, 1:00 PM | $67.20 |
| Jul 29, 2026, 3:00 PM | $63.20 |
| Jul 29, 2026, 5:00 PM | $62.18 |
| Jul 29, 2026, 7:00 PM | $65.15 |
| Jul 29, 2026, 9:00 PM | $60.37 |
| Jul 29, 2026, 11:00 PM | $61.48 |
| Jul 30, 2026, 1:00 AM | $62.07 |
| Jul 30, 2026, 9:00 AM | $61.62 |
| Jul 30, 2026, 11:00 AM | $63.42 |
| Jul 30, 2026, 1:00 PM | $66.92 |
| Jul 30, 2026, 3:00 PM | $73.05 |
| Jul 30, 2026, 5:00 PM | $74.15 |
| Jul 30, 2026, 7:00 PM | $73.90 |
| Jul 30, 2026, 9:00 PM | $75.07 |
| Jul 30, 2026, 11:00 PM | $75.60 |
| Jul 31, 2026, 1:00 AM | $76.40 |
| Jul 31, 2026, 9:00 AM | $78.77 |
| Jul 31, 2026, 11:00 AM | $78.79 |
| Jul 31, 2026, 1:00 PM | $76.65 |
| Jul 31, 2026, 3:00 PM | $72.32 |
| Jul 31, 2026, 5:00 PM | $71.96 |
| Jul 31, 2026, 7:00 PM | $72.56 |
| Jul 31, 2026, 9:00 PM | $71.18 |
| Jul 31, 2026, 11:00 PM | $71.40 |
| Aug 1, 2026, 1:00 AM | $71.28 |
| Aug 3, 2026, 9:00 AM | $72.90 |
| Aug 3, 2026, 11:00 AM | $72.25 |
| Aug 3, 2026, 1:00 PM | $71.68 |
| Aug 3, 2026, 3:00 PM | $81.57 |
| Aug 3, 2026, 5:00 PM | $82.80 |
| Aug 3, 2026, 7:00 PM | $84.65 |
| Aug 3, 2026, 9:00 PM | $85.62 |
| Aug 3, 2026, 11:00 PM | $86.37 |
| Aug 4, 2026, 1:00 AM | $86.45 |
| Aug 4, 2026, 9:00 AM | $85.72 |
| Aug 4, 2026, 11:00 AM | $85.12 |
| Aug 4, 2026, 1:00 PM | $85.53 |
| Aug 4, 2026, 3:00 PM | $91.33 |
| Aug 4, 2026, 5:00 PM | $92.74 |
| Aug 4, 2026, 7:00 PM | $93.59 |
| Aug 4, 2026, 9:00 PM | $90.50 |
| Aug 4, 2026, 11:00 PM | $90.29 |
| Aug 5, 2026, 1:00 AM | $90.77 |
| Aug 5, 2026, 9:00 AM | $90.25 |
| Aug 5, 2026, 11:00 AM | $90.32 |
| Aug 5, 2026, 1:00 PM | $90.07 |
| Aug 5, 2026, 3:00 PM | $91.92 |
| Aug 5, 2026, 5:00 PM | $91.79 |
| Aug 5, 2026, 7:00 PM | $91.45 |
| Aug 5, 2026, 9:00 PM | $88.47 |
| Aug 5, 2026, 11:00 PM | $89.36 |
| Aug 6, 2026, 1:00 AM | $89.00 |
| Aug 6, 2026, 9:00 AM | $88.65 |
| Aug 6, 2026, 11:00 AM | $88.00 |
| Aug 6, 2026, 1:00 PM | $86.98 |
| Aug 6, 2026, 3:00 PM | $87.93 |
| Aug 6, 2026, 5:00 PM | $86.97 |
| Aug 6, 2026, 7:00 PM | $86.22 |
| Aug 6, 2026, 9:00 PM | $85.72 |
| Aug 6, 2026, 11:00 PM | $86.10 |
| Aug 7, 2026, 1:00 AM | $86.15 |
| Aug 7, 2026, 9:00 AM | $87.32 |
| Aug 7, 2026, 11:00 AM | $87.25 |
| Aug 7, 2026, 1:00 PM | $89.17 |
| Aug 7, 2026, 3:00 PM | $87.97 |
| Aug 7, 2026, 5:00 PM | $89.25 |
| Aug 7, 2026, 7:00 PM | $90.10 |
| Aug 7, 2026, 9:00 PM | $91.10 |
| Aug 7, 2026, 11:00 PM | $90.90 |
| Aug 8, 2026, 1:00 AM | $91.28 |
| Aug 10, 2026, 9:00 AM | $92.15 |
| Aug 10, 2026, 11:00 AM | $91.26 |
| Aug 10, 2026, 1:00 PM | $90.40 |
| Aug 10, 2026, 3:00 PM | $90.61 |
| Aug 10, 2026, 5:24 PM | $90.14 |
- Period change
- +3.34%
- Period low
- $60.37
- Period high
- $93.59
- Observations
- 182
- Updated
- Aug 10, 2026, 5:24 PM
About CoreWeave, Inc. Class A Common Stock
CoreWeave is a modern cloud infrastructure company that offers Nvidia GPUs and other essential AI hardware with optimized efficiency to handle the most demanding AI training and inference workloads. Its cloud platform supports the development and use of foundational large language models and the delivery of next-generation AI applications to satisfy the growing demand for AI around the world.
Company websiteClassifications
- Technology · Tech
- Artificial intelligence · AI
- Cloud
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $39,155,583,732.42
- Employees
- 2.2K