We use analytics to improve your experience. Cookie policy
NasdaqGS · Technology · Historical Data
Daily CRWV OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+203.70%
First close → last close
Range high
$187.00
Range low
$39.50
Realised vol (annualised)
106%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +203.70% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $129.97 | $121.17 | $125.43 | — |
| 2026-05-01 | $121.86 | $113.14 | $119.01 | — |
| 2026-04-30 | $118.25 | $111.18 | $111.60 | — |
| 2026-04-29 | $115.47 | $107.05 | $114.19 | — |
| 2026-04-28 | $110.00 | $103.05 | $105.53 | — |
| 2026-04-27 | $112.82 | $104.93 | $112.06 | — |
| 2026-04-24 | $121.00 | $106.51 | $110.14 | — |
| 2026-04-23 | $124.20 | $116.15 | $117.42 | — |
| 2026-04-22 | $124.96 | $117.57 | $122.54 | — |
| 2026-04-21 | $120.82 | $113.80 | $115.16 | — |
| 2026-04-20 | $118.08 | $110.60 | $117.43 | — |
| 2026-04-17 | $120.69 | $115.99 | $116.85 | — |
| 2026-04-16 | $122.14 | $114.80 | $119.56 | — |
| 2026-04-15 | $121.37 | $113.87 | $118.69 | — |
| 2026-04-14 | $119.06 | $112.91 | $117.20 | — |
| 2026-04-13 | $114.10 | $103.87 | $110.27 | — |
| 2026-04-10 | $105.90 | $93.20 | $102.00 | — |
| 2026-04-09 | $94.96 | $84.81 | $92.00 | — |
| 2026-04-08 | $93.90 | $87.45 | $88.90 | — |
| 2026-04-07 | $85.30 | $80.14 | $85.24 | — |
| 2026-04-06 | $82.29 | $79.56 | $80.94 | — |
| 2026-04-02 | $82.50 | $73.81 | $82.24 | — |
| 2026-04-01 | $80.54 | $76.80 | $78.44 | — |
| 2026-03-31 | $77.59 | $72.42 | $77.47 | — |
| 2026-03-30 | $75.46 | $67.15 | $69.15 | — |
| 2026-03-27 | $79.40 | $73.22 | $74.81 | — |
| 2026-03-26 | $88.26 | $80.16 | $80.45 | — |
| 2026-03-25 | $88.75 | $84.85 | $87.58 | — |
| 2026-03-24 | $84.50 | $80.10 | $83.02 | — |
| 2026-03-23 | $85.34 | $80.31 | $81.96 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The CRWV Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the CRWV chart with the MAX timeframe.
TECHi shows 1 year of daily CRWV bars by default; the underlying provider feed reaches back to CoreWeave, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
