CoreWeave, Inc. Class A Common Stock
CRWVNASDAQTechnology● Active
$102.37
+$1.98(+1.97%)
Market Cap$55.9B
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8日
5-Year High5Y
$187.00
Jun 20, 2025
-45.3% from here
5-Year Low5Y
$33.51
Apr 21, 2025
+205.5% from low
IPO Priceadj.
$40.00
Mar 28, 2025
+155.9% since IPO
1 Year Ago
—
—
+0.0% 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 8, 2026 | $101.97 | $104.30 | $98.40 | $102.05 | $102.05 | 20.1M | +0.08% |
| 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% |
Showing 1–20 of 300 records
Annual Stock Price Performance · CRWV
Jan 1 → Dec 31 · 2 years2026+38.0%$73.93 → $102.05
+38.0%
2025+83.6%$39.00 → $71.61
+83.6%
Best Year2025 · +83.6%
Worst Year2026 · +38.0%
Positive Years2 / 2
Avg Annual Return+60.8%
2Y Total Return+161.7%
2Y CAGR~+61.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat 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$2,559
Total Return+155.9%
CAGR~+155.9% / yr
Profit+$1,559
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 $102.37。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