CoreWeave, Inc. (CRWV) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

87.85

-1.91 (-2.13%)

Closed

Aug 21, 2026

Day's Range

87.41

91.52

52 wk Range

60.55

153.20

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	108.24	109.20	105.00	105.89	21.45M
May 27, 2026	105.11	105.55	99.60	104.27	24.15M
May 28, 2026	107.95	110.33	103.63	106.86	23.40M
May 29, 2026	108.01	110.25	102.30	109.53	28.15M
Jun 1, 2026	114.77	127.84	114.71	124.82	58.29M
Jun 2, 2026	129.96	132.14	118.82	119.27	34.81M
Jun 3, 2026	119.91	121.96	110.55	110.93	26.46M
Jun 4, 2026	107.49	110.45	105.02	108.02	26.75M
Jun 5, 2026	104.63	104.80	95.54	100.39	32.46M
Jun 8, 2026	102.02	104.30	98.40	102.37	23.37M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup