Skip to main content
TECHi home
Methodology published · Market data, model notes, and corrections process are public · Data policy · Corrections policy

NASDAQ · Historical Data

CoreWeave Inc. (CRWV) Historical Prices & Returns

Daily CRWV open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.

Section freshness

Research as of Oct 3, 6:08 PM EDT · Prices as of Oct 2, 4:00 PM EDT · Fundamentals checked Oct 3, 5:56 PM EDT · Statement period ended Jun 30, 2026

Available-period price return
-26.85%
2025-09-29 → 2026-10-02 · change in displayed closes
Range high
$153.20
Range low
$60.55
Realised vol (annualised)
93%
σ of daily log returns × √252

Range context

Off the highs.

The latest quote is 31% of the way from the reported 52-week low ($60.55) to the high ($153.20). The completed-session price return is -26.85% from Sep 29, 2025 to Oct 2, 2026.

Last 30 sessions

DateOpenHighLowCloseReturnVolume
$90.95$92.80$88.55$89.62+1.19%23,530,100Chart series
$87.57$88.88$84.50$88.57+1.66%20,464,600
$88.07$89.72$86.38$87.12+1.38%22,348,100
$86.28$90.47$85.14$85.93+1.01%26,027,100
$86.21$88.22$83.53$85.07-2.88%19,752,200
$90.36$90.91$86.80$87.59-2.82%23,569,300
$88.90$91.12$85.94$90.13+3.72%33,748,900
$88.99$90.36$86.55$86.90+0.16%31,705,100
$85.71$89.23$84.60$86.76+1.56%26,584,500
$81.56$87.25$80.92$85.43+5.00%39,845,100
$79.83$81.74$79.16$81.36+1.85%66,370,200
$81.45$82.43$78.27$79.88-4.16%79,547,300
$83.75$85.26$81.16$83.35+3.00%18,787,600
$82.62$83.86$80.52$80.92-2.48%15,675,200
$82.65$85.93$82.08$82.98-6.75%26,522,600
$91.08$91.99$88.62$88.99-0.15%17,682,400
$89.91$92.19$88.73$89.12-6.13%27,867,100
$100.04$100.58$94.61$94.94-4.90%22,038,800
$92.95$104.59$92.88$99.83+11.72%51,191,200
$85.72$89.63$84.90$89.36+5.68%20,796,900
$80.12$84.85$79.03$84.56+4.49%18,798,400
$80.09$82.53$79.58$80.93-1.12%15,574,700
$82.34$82.81$80.37$81.85-3.58%15,848,700
$82.63$85.23$82.40$84.89+0.78%13,237,900
$85.17$87.90$83.17$84.23-2.96%17,332,100
$90.75$91.81$86.51$86.80-1.37%19,872,200
$86.89$89.91$86.75$88.01-0.03%14,056,800
$88.27$90.25$87.50$88.04+2.08%14,224,300
$85.16$87.20$83.23$86.25-1.82%19,581,400
$90.39$91.52$87.41$87.85-2.13%22,187,500

Showing 30 of 255 completed sessions.

Download all 255 sessions · CSV

Yahoo Finance · Provider-reported; adjustment basis unspecified. Change between displayed closing observations; dividend treatment follows the stated adjustment basis. The 2026-10-02 row is chart-series volume (23,530,100). The quote session volume for that same session is 22,743,288. They are different feeds.

Frequently asked

Common questions.

What CRWV historical data does TECHi show?

TECHi shows dated CoreWeave Inc. closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.

How does TECHi calculate CRWV returns and volatility?

Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.

How current is the CRWV price history?

The CRWV table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.

How much CRWV history is included?

The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.

All data sources

Search the dated figures used for this view. Each entry identifies its units, reporting period and calculation status.

How to use this page

Use this to put the current move into long-range context.

Best for Drawdowns, period returns, volatility clusters, and dated price ranges.

Weak when Recent corporate actions or sparse observations distort the displayed baseline.

Browse all companies and funds
Research tools
Market closed

Regular hours: 9:30 AM–4:00 PM America/New_York

Next open: 2026-10-05 · 9:30 AM America/New_York

Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.