CRWV/USD Daily CloseSince 2026
- 1M1M
- 3M3M
- YTDYTD
- AllAll
- LinearLinear
- LogLog
Since 2026: the closing price moved from $99.910 to $57.360, down 42.59%; highest close $126.51 (2026-06-01), lowest close $42.880 (2026-11-05).
- Record high
- $133.42
- 2026-06-02 · −58.6% since
- Record low
- $40.680
- 2026-11-05 · +36% since
- Year to date
- —
- Listed this year
- Last 12 months
- —
- Listed less than a year ago
- Data since
- 2026-05-19
- 178 days
CRWV Historical Price Chart
Daily CRWV/USD closing prices, with data since 2026-05-19.
CRWV Price Milestones
The first date CRWV closed above each round price level, based on data since 2026-05-19.
| Level | First close above | After previous level | Price now vs level |
|---|---|---|---|
| $100 | 2026-05-20 | 1 days | −44.8% |
| $50 | 2026-05-19 | 0 days | +10.4% |
| $20 | 2026-05-19 | 0 days | +176.1% |
| $10 | 2026-05-19 | 0 days | +452.1% |
| $5 | 2026-05-19 | 0 days | ×11 |
| $2 | 2026-05-19 | 0 days | ×28 |
| $1 | 2026-05-19 | 0 days | ×55 |
| $0.5 | 2026-05-19 | 0 days | ×110 |
| $0.2 | 2026-05-19 | 0 days | ×276 |
| $0.1 | 2026-05-19 | First day of data | ×552 |
CRWV Drawdowns
How far each daily close is below the highest close so far; a drawdown ends only when price closes back at the prior high.
CRWV Below All-Time High CloseDaily
CRWV Price History (Daily)
CRWV/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
CRWV/USD DailyLast 30 days
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
Last 30 days
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-13In progress | $57.350 | $57.960 | $55.050 | $55.210 | −3.73% | 5.07% | — |
| 2026-11-12 | $56.340 | $58.650 | $50.090 | $57.360 | +1.81% | 15.19% | — |
| 2026-11-11 | $51.790 | $62.110 | $51.250 | $56.330 | +8.77% | 20.97% | — |
| 2026-11-10 | $49.930 | $54.190 | $46.580 | $51.790 | +3.73% | 15.24% | — |
| 2026-11-09 | $45.560 | $50.390 | $44.120 | $49.940 | +9.61% | 13.76% | — |
| 2026-11-08 | $46.310 | $46.870 | $45.290 | $45.560 | −1.62% | 3.41% | — |
| 2026-11-07 | $46.470 | $46.810 | $45.960 | $46.320 | −0.32% | 1.83% | — |
| 2026-11-06 | $42.880 | $49.140 | $42.820 | $46.450 | +8.33% | 14.74% | — |
| 2026-11-05 | $48.520 | $48.720 | $40.680 | $42.880 | −11.62% | 16.57% | — |
| 2026-11-04 | $54.240 | $54.480 | $48.140 | $48.530 | −10.53% | 11.69% | — |
| 2026-11-03 | $50.730 | $55.750 | $49.840 | $54.230 | +6.90% | 11.65% | — |
| 2026-11-02 | $55.670 | $58.080 | $49.580 | $50.740 | −8.86% | 15.27% | — |
| 2026-11-01 | $55.050 | $55.800 | $55.000 | $55.690 | +1.16% | 1.45% | — |
| 2026-10-31 | $55.300 | $55.480 | $54.790 | $55.060 | −0.43% | 1.25% | — |
| 2026-10-30 | $57.710 | $58.780 | $53.590 | $55.300 | −4.18% | 8.99% | — |
| 2026-10-29 | $61.050 | $64.490 | $56.550 | $57.700 | −5.49% | 13.01% | — |
| 2026-10-28 | $59.970 | $65.420 | $58.630 | $61.040 | +1.78% | 11.32% | — |
| 2026-10-27 | $56.600 | $60.040 | $55.000 | $59.970 | +5.95% | 8.90% | — |
| 2026-10-26 | $54.360 | $57.900 | $51.310 | $56.600 | +4.12% | 12.12% | — |
| 2026-10-25 | $54.630 | $55.670 | $53.910 | $54.350 | −0.51% | 3.22% | — |
30 days
If you had bought CRWV back then, what would it be worth now?
Based on the closing price on the purchase date and the current price of $55.210, excluding fees.
No data
CRWV Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progressfrom 05-19 | $103.80 | $55.210 | $133.42 06-02 | $40.680 11-05 | −46.81% | — |
Other Coins
Coins related to CRWV. Open one to see its price and futures data.
CoreWeave, Inc. Price History FAQ
Figures in the answers update with the page data.
CoreWeave, Inc. (CRWV) price history: what are the highest and lowest prices?
Based on daily data since 2026-05-19, CRWV's all-time high is $133.42 (2026-06-02) and its all-time low is $40.680 (2026-11-05). Relative to the all-time high, the current price is 58.6% lower.
When did CoreWeave, Inc. first break $100?
CRWV first closed above $100 on 2026-05-20; above $50 on 2026-05-19; above $20 on 2026-05-19.
What is the biggest CoreWeave, Inc. drawdown? How far is it from the high now?
The largest CRWV drawdown on record is −66.1% (2026-06-01 to 2026-11-05); it is now 56.4% below the record close of $126.51 (2026-06-01).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
