CRWV
CoreWeave, Inc. Class A Common Stock
Company · XNAS · US · USD
Market price
$89.69
+$0.531 (+0.60%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $89.15 |
| Aug 25, 2026, 5:00 PM | $88.51 |
| Aug 25, 2026, 7:00 PM | $88.53 |
| Aug 25, 2026, 9:00 PM | $88.34 |
| Aug 25, 2026, 11:00 PM | $88.69 |
| Aug 26, 2026, 1:00 AM | $88.45 |
| Aug 26, 2026, 9:00 AM | $87.95 |
| Aug 26, 2026, 11:00 AM | $88.05 |
| Aug 26, 2026, 1:00 PM | $87.01 |
| Aug 26, 2026, 3:00 PM | $86.91 |
| Aug 26, 2026, 5:00 PM | $87.38 |
| Aug 26, 2026, 7:00 PM | $87.67 |
| Aug 26, 2026, 9:00 PM | $89.65 |
| Aug 26, 2026, 11:00 PM | $92.62 |
| Aug 27, 2026, 1:00 AM | $92.84 |
| Aug 27, 2026, 9:00 AM | $92.95 |
| Aug 27, 2026, 11:00 AM | $92.11 |
| Aug 27, 2026, 1:00 PM | $90.99 |
| Aug 27, 2026, 3:00 PM | $88.76 |
| Aug 27, 2026, 5:00 PM | $87.72 |
| Aug 27, 2026, 7:00 PM | $86.72 |
| Aug 27, 2026, 9:00 PM | $86.68 |
| Aug 27, 2026, 11:00 PM | $86.37 |
| Aug 28, 2026, 1:00 AM | $85.89 |
| Aug 28, 2026, 9:00 AM | $85.94 |
| Aug 28, 2026, 11:00 AM | $86.13 |
| Aug 28, 2026, 1:00 PM | $86.13 |
| Aug 28, 2026, 3:00 PM | $85.70 |
| Aug 28, 2026, 5:00 PM | $83.67 |
| Aug 28, 2026, 7:00 PM | $83.23 |
| Aug 28, 2026, 9:00 PM | $84.21 |
| Aug 28, 2026, 11:00 PM | $83.91 |
| Aug 29, 2026, 1:00 AM | $84.05 |
| Aug 31, 2026, 9:00 AM | $83.60 |
| Aug 31, 2026, 11:00 AM | $83.57 |
| Aug 31, 2026, 1:00 PM | $82.61 |
| Aug 31, 2026, 3:00 PM | $83.09 |
| Aug 31, 2026, 5:00 PM | $84.06 |
| Aug 31, 2026, 7:00 PM | $84.35 |
| Aug 31, 2026, 9:00 PM | $85.01 |
| Aug 31, 2026, 11:00 PM | $84.90 |
| Sep 1, 2026, 1:00 AM | $84.97 |
| Sep 1, 2026, 9:00 AM | $83.25 |
| Sep 1, 2026, 11:00 AM | $82.90 |
| Sep 1, 2026, 1:00 PM | $82.16 |
| Sep 1, 2026, 3:00 PM | $82.19 |
| Sep 1, 2026, 5:00 PM | $81.52 |
| Sep 1, 2026, 7:00 PM | $81.02 |
| Sep 1, 2026, 9:00 PM | $81.53 |
| Sep 1, 2026, 11:00 PM | $81.18 |
| Sep 2, 2026, 1:00 AM | $81.15 |
| Sep 2, 2026, 9:00 AM | $80.19 |
| Sep 2, 2026, 11:00 AM | $80.02 |
| Sep 2, 2026, 1:00 PM | $80.47 |
| Sep 2, 2026, 3:00 PM | $80.37 |
| Sep 2, 2026, 5:00 PM | $79.70 |
| Sep 2, 2026, 7:00 PM | $81.50 |
| Sep 2, 2026, 9:00 PM | $80.50 |
| Sep 2, 2026, 11:00 PM | $80.92 |
| Sep 3, 2026, 1:00 AM | $81.10 |
| Sep 3, 2026, 9:00 AM | $80.89 |
| Sep 3, 2026, 11:00 AM | $80.49 |
| Sep 3, 2026, 1:00 PM | $80.81 |
| Sep 3, 2026, 3:00 PM | $81.66 |
| Sep 3, 2026, 5:00 PM | $83.50 |
| Sep 3, 2026, 7:00 PM | $84.39 |
| Sep 3, 2026, 9:00 PM | $84.21 |
| Sep 3, 2026, 11:00 PM | $84.40 |
| Sep 4, 2026, 1:00 AM | $84.35 |
| Sep 4, 2026, 9:00 AM | $85.38 |
| Sep 4, 2026, 11:00 AM | $85.98 |
| Sep 4, 2026, 1:00 PM | $85.21 |
| Sep 4, 2026, 3:00 PM | $86.79 |
| Sep 4, 2026, 5:00 PM | $88.53 |
| Sep 4, 2026, 7:00 PM | $87.96 |
| Sep 4, 2026, 9:00 PM | $89.10 |
| Sep 4, 2026, 11:00 PM | $89.01 |
| Sep 5, 2026, 1:00 AM | $89.08 |
| Sep 8, 2026, 9:00 AM | $90.72 |
| Sep 8, 2026, 11:00 AM | $90.66 |
| Sep 8, 2026, 1:00 PM | $91.45 |
| Sep 8, 2026, 3:00 PM | $98.77 |
| Sep 8, 2026, 5:00 PM | $103.34 |
| Sep 8, 2026, 7:00 PM | $100.92 |
| Sep 8, 2026, 9:00 PM | $100.23 |
| Sep 8, 2026, 11:00 PM | $100.05 |
| Sep 9, 2026, 1:00 AM | $99.70 |
| Sep 9, 2026, 9:00 AM | $100.42 |
| Sep 9, 2026, 11:00 AM | $98.70 |
| Sep 9, 2026, 1:00 PM | $98.90 |
| Sep 9, 2026, 3:00 PM | $97.86 |
| Sep 9, 2026, 5:00 PM | $96.16 |
| Sep 9, 2026, 7:00 PM | $95.54 |
| Sep 9, 2026, 9:00 PM | $92.81 |
| Sep 9, 2026, 11:00 PM | $92.25 |
| Sep 10, 2026, 1:00 AM | $92.00 |
| Sep 10, 2026, 9:00 AM | $91.80 |
| Sep 10, 2026, 11:00 AM | $91.79 |
| Sep 10, 2026, 1:00 PM | $89.89 |
| Sep 10, 2026, 3:00 PM | $90.62 |
| Sep 10, 2026, 5:00 PM | $90.13 |
| Sep 10, 2026, 7:00 PM | $90.25 |
| Sep 10, 2026, 9:00 PM | $89.92 |
| Sep 10, 2026, 11:00 PM | $89.15 |
| Sep 11, 2026, 1:00 AM | $88.79 |
| Sep 11, 2026, 9:00 AM | $91.75 |
| Sep 11, 2026, 11:00 AM | $90.96 |
| Sep 11, 2026, 1:00 PM | $92.79 |
| Sep 11, 2026, 3:00 PM | $90.65 |
| Sep 11, 2026, 5:00 PM | $89.48 |
| Sep 11, 2026, 7:00 PM | $88.89 |
| Sep 11, 2026, 9:00 PM | $89.10 |
| Sep 11, 2026, 11:00 PM | $88.96 |
| Sep 12, 2026, 1:00 AM | $89.11 |
| Sep 14, 2026, 9:00 AM | $83.56 |
| Sep 14, 2026, 11:00 AM | $82.95 |
| Sep 14, 2026, 1:00 PM | $81.54 |
| Sep 14, 2026, 3:00 PM | $82.93 |
| Sep 14, 2026, 5:00 PM | $84.25 |
| Sep 14, 2026, 7:00 PM | $83.86 |
| Sep 14, 2026, 9:00 PM | $83.30 |
| Sep 14, 2026, 11:00 PM | $83.36 |
| Sep 15, 2026, 1:00 AM | $83.48 |
| Sep 15, 2026, 9:00 AM | $82.49 |
| Sep 15, 2026, 11:00 AM | $83.40 |
| Sep 15, 2026, 1:00 PM | $83.26 |
| Sep 15, 2026, 3:00 PM | $81.91 |
| Sep 15, 2026, 5:00 PM | $82.03 |
| Sep 15, 2026, 7:00 PM | $80.91 |
| Sep 15, 2026, 9:00 PM | $81.08 |
| Sep 15, 2026, 11:00 PM | $81.14 |
| Sep 16, 2026, 1:00 AM | $81.00 |
| Sep 16, 2026, 9:00 AM | $82.56 |
| Sep 16, 2026, 11:00 AM | $81.90 |
| Sep 16, 2026, 1:00 PM | $83.47 |
| Sep 16, 2026, 3:00 PM | $84.12 |
| Sep 16, 2026, 5:00 PM | $84.17 |
| Sep 16, 2026, 7:00 PM | $82.20 |
| Sep 16, 2026, 9:00 PM | $84.03 |
| Sep 16, 2026, 11:00 PM | $85.90 |
| Sep 17, 2026, 1:00 AM | $86.59 |
| Sep 17, 2026, 9:00 AM | $88.39 |
| Sep 17, 2026, 11:00 AM | $89.14 |
| Sep 17, 2026, 1:00 PM | $81.41 |
| Sep 17, 2026, 3:00 PM | $80.02 |
| Sep 17, 2026, 5:00 PM | $80.19 |
| Sep 17, 2026, 7:00 PM | $79.41 |
| Sep 17, 2026, 9:00 PM | $80.10 |
| Sep 17, 2026, 11:00 PM | $80.02 |
| Sep 18, 2026, 1:00 AM | $80.20 |
| Sep 18, 2026, 9:00 AM | $81.33 |
| Sep 18, 2026, 11:00 AM | $80.78 |
| Sep 18, 2026, 1:00 PM | $79.97 |
| Sep 18, 2026, 3:00 PM | $80.17 |
| Sep 18, 2026, 5:00 PM | $80.15 |
| Sep 18, 2026, 7:00 PM | $80.67 |
| Sep 18, 2026, 9:00 PM | $81.15 |
| Sep 18, 2026, 11:00 PM | $81.27 |
| Sep 19, 2026, 1:00 AM | $81.31 |
| Sep 21, 2026, 9:00 AM | $82.91 |
| Sep 21, 2026, 11:00 AM | $82.80 |
| Sep 21, 2026, 1:00 PM | $81.71 |
| Sep 21, 2026, 3:00 PM | $84.64 |
| Sep 21, 2026, 5:00 PM | $86.91 |
| Sep 21, 2026, 7:00 PM | $86.79 |
| Sep 21, 2026, 9:00 PM | $85.64 |
| Sep 21, 2026, 11:00 PM | $85.89 |
| Sep 22, 2026, 1:00 AM | $86.49 |
| Sep 22, 2026, 9:00 AM | $84.39 |
| Sep 22, 2026, 11:00 AM | $84.99 |
| Sep 22, 2026, 1:00 PM | $85.76 |
| Sep 22, 2026, 3:00 PM | $86.39 |
| Sep 22, 2026, 5:00 PM | $86.18 |
| Sep 22, 2026, 7:00 PM | $87.09 |
| Sep 22, 2026, 9:00 PM | $86.99 |
| Sep 22, 2026, 11:00 PM | $87.29 |
| Sep 23, 2026, 1:00 AM | $87.45 |
| Sep 23, 2026, 9:00 AM | $87.80 |
| Sep 23, 2026, 11:00 AM | $87.66 |
| Sep 23, 2026, 1:00 PM | $87.20 |
| Sep 23, 2026, 3:00 PM | $90.06 |
| Sep 23, 2026, 5:00 PM | $88.06 |
| Sep 23, 2026, 7:00 PM | $88.26 |
| Sep 23, 2026, 9:00 PM | $86.92 |
| Sep 23, 2026, 11:00 PM | $87.23 |
| Sep 24, 2026, 1:00 AM | $86.77 |
| Sep 24, 2026, 9:00 AM | $84.56 |
| Sep 24, 2026, 11:00 AM | $87.37 |
| Sep 24, 2026, 1:00 PM | $87.42 |
| Sep 24, 2026, 3:00 PM | $86.66 |
| Sep 24, 2026, 5:00 PM | $90.08 |
| Sep 24, 2026, 7:00 PM | $90.95 |
| Sep 24, 2026, 8:00 PM | $89.69 |
- Period change
- +0.60%
- Period low
- $79.41
- Period high
- $103.34
- Observations
- 193
- Updated
- Sep 24, 2026, 8:00 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
- $47,117,771,908.86
- Employees
- 2.2K