CRWV: CoreWeave Inc.
$ 52.66 |
|
-3.94 -6.96% |
|
| Open: | 56.06 |
| High: | 56.36 |
| Low: | 49.24 |
| Volume: | 78,454,118 |
$ 56.60
-4.27 -7.01%
| Open: | 50.91 |
| High: | 58.56 |
| Low: | 50.17 |
| Volume: | 107,879,961 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 56.06 | 56.36 | 49.24 | 52.66 | 78,454,118 | -3.94 | -6.96 |
| 2026-11-12 | 50.91 | 58.56 | 50.17 | 56.60 | 107,879,961 | -4.17 | -6.86 |
| 2026-11-11 | 55.97 | 62.03 | 53.81 | 60.77 | 158,272,500 | +12.04 | +24.71 |
| 2026-11-10 | 48.10 | 51.02 | 47.06 | 48.73 | 58,843,868 | -0.25 | -0.51 |
| 2026-11-09 | 46.38 | 50.10 | 45.15 | 48.98 | 48,116,595 | +2.58 | +5.56 |
| 2026-11-06 | 46.92 | 47.70 | 43.11 | 46.40 | 60,287,377 | +2.74 | +6.28 |
| 2026-11-05 | 46.47 | 47.29 | 40.58 | 43.66 | 84,801,919 | -4.76 | -9.83 |
| 2026-11-04 | 50.49 | 52.49 | 48.02 | 48.42 | 61,713,189 | -5.32 | -9.90 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 62.03 On 2026-11-11 |
45.15 On 2026-11-09 |
6.26 | 13.49 | 62.03 On 2026-11-11 |
49.24 On 2026-11-13 |
-20.61 | 53.55 |
| 10D | 62.03 On 2026-11-11 |
40.58 On 2026-11-05 |
-2.21 | -4.03 | 55.74 On 2026-11-02 |
40.58 On 2026-11-05 |
-27.20 | 51.01 |
| 20D | 65.92 On 2026-10-19 |
40.58 On 2026-11-05 |
-8.73 | -14.22 | 65.92 On 2026-10-19 |
40.58 On 2026-11-05 |
-38.44 | 54.97 |
| WTD | 62.03 On 2026-11-11 |
45.15 On 2026-11-09 |
6.26 | 13.49 | 62.03 On 2026-11-11 |
49.24 On 2026-11-13 |
-20.61 | 53.55 |
| MTD | 62.03 On 2026-11-11 |
40.58 On 2026-11-05 |
-2.21 | -4.03 | 55.74 On 2026-11-02 |
40.58 On 2026-11-05 |
-27.20 | 51.01 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,348.03 | +48.92 | +0.09 | 628,743,889 |
|
DJTA
Dow Jones Transportation Average |
20,594.33 | +55.32 | +0.27 | 52,079,469 |
|
SPX
S&P 500 Index |
7,561.79 | -31.16 | -0.41 | |
|
OEX
S&P 100 Index |
3,720.66 | -18.92 | -0.51 | |
|
NDX
NASDAQ 100 Index |
27,943.74 | -345.45 | -1.22 | |
|
NYA
NYSE Composite Index |
24,520.97 | +51.86 | +0.21 | |
|
XAX
NYSE AMEX Composite Index |
8,125.81 | +26.87 | +0.33 | |
|
RUI
RUSSELL 1000 Index |
4,119.14 | -16.03 | -0.39 | |
|
RUT
Russell 2000 Index |
2,790.50 | -8.56 | -0.31 | |
|
RUA
Russell 3000 Index |
4,290.38 | -16.56 | -0.38 | |
|
VIX
CBOE Volatility Index |
19.02 | +0.28 | +1.49 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.83 | +0.21 | +0.93 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.98 | +0.22 | +1.01 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.50 | +0.38 | +1.89 |