CoreWeave, Inc. Class A Common Stock
CRWVNASDAQTechnology● Active
$100.39
$-7.64(-7.07%)
Market Cap$54.8B
P/E Ratio—
52W High$187
52W Low$63.8
CoreWeave, Inc. Class A Common Stock（CRWV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crwv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$187.00
Jun 20, 2025
-46.3% from here
5-Year Low5Y
$33.51
Apr 21, 2025
+199.6% from low
IPO Priceadj.
$40.00
Mar 28, 2025
+151.0% since IPO
1 Year Ago
$162.10
Jun 9, 2025
-38.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CRWV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $104.64 | $104.80 | $95.54 | $100.39 | $100.39 | 32.5M | -4.06% |
| Jun 4, 2026 | $107.49 | $110.45 | $105.03 | $108.03 | $108.03 | 26.8M | +0.50% |
| Jun 3, 2026 | $119.92 | $121.96 | $110.55 | $110.93 | $110.93 | 26.5M | -7.50% |
| Jun 2, 2026 | $129.96 | $132.15 | $118.82 | $119.27 | $119.27 | 34.8M | -8.23% |
| Jun 1, 2026 | $114.78 | $127.85 | $114.72 | $124.82 | $124.82 | 58.3M | +8.75% |
| May 29, 2026 | $108.02 | $110.25 | $102.30 | $109.53 | $109.53 | 28.2M | +1.40% |
| May 28, 2026 | $107.95 | $110.33 | $103.63 | $106.86 | $106.86 | 23.4M | -1.01% |
| May 27, 2026 | $105.11 | $105.55 | $99.60 | $104.27 | $104.27 | 24.2M | -0.80% |
| May 26, 2026 | $108.24 | $109.20 | $105.00 | $105.89 | $105.89 | 21.5M | -2.17% |
| May 22, 2026 | $109.32 | $109.85 | $104.88 | $105.49 | $105.49 | 20.0M | -3.50% |
| May 21, 2026 | $106.56 | $108.44 | $103.16 | $107.58 | $107.58 | 31.9M | +0.96% |
| May 20, 2026 | $101.50 | $102.75 | $98.10 | $101.28 | $101.28 | 21.7M | -0.22% |
| May 19, 2026 | $98.53 | $101.31 | $94.82 | $99.81 | $99.81 | 29.8M | +1.30% |
| May 18, 2026 | $106.79 | $106.95 | $98.65 | $103.77 | $103.77 | 38.7M | -2.83% |
| May 15, 2026 | $109.42 | $110.36 | $106.44 | $107.30 | $107.30 | 22.0M | -1.94% |
| May 14, 2026 | $111.53 | $118.21 | $110.06 | $114.22 | $114.22 | 27.7M | +2.41% |
| May 13, 2026 | $112.95 | $112.98 | $106.34 | $111.31 | $111.31 | 23.6M | -1.45% |
| May 12, 2026 | $110.79 | $110.98 | $101.12 | $107.75 | $107.75 | 32.9M | -2.74% |
| May 11, 2026 | $112.02 | $119.49 | $111.50 | $114.70 | $114.70 | 27.7M | +2.39% |
| May 8, 2026 | $118.46 | $123.75 | $110.55 | $114.15 | $114.15 | 48.5M | -3.64% |
Showing 1–20 of 299 records
Annual Stock Price Performance · CRWV
Jan 1 → Dec 31 · 2 years2026+35.8%$73.93 → $100.39
+35.8%
2025+83.6%$39.00 → $71.61
+83.6%
Best Year2025 · +83.6%
Worst Year2026 · +35.8%
Positive Years2 / 2
Avg Annual Return+59.7%
2Y Total Return+157.4%
2Y CAGR~+60.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in CRWV?
If you invested $1,000 in CRWV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,510
Total Return+151.0%
CAGR~+151.0% / yr
Profit+$1,510
Based on Mar 28, 2025 · $40.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CoreWeave, Inc. Class A Common Stock（CRWV）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $100.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRWV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRWV 历史股价FMP 日线复权 OHLCV