CRWV: CoreWeave Inc.

As of Friday, October 23rd, 2026

$ 54.43

-1.39 -2.49%

Open: 54.92
High: 56.11
Low: 54.01
Volume: 47,142,812
Previous Close on Thursday, October 22nd, 2026

$ 55.82

-5.83 -9.46%

Open: 59.10
High: 60.41
Low: 53.50
Volume: 80,703,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 54.92 56.11 54.01 54.43 47,142,812 -1.39 -2.49
2026-10-22 59.10 60.41 53.50 55.82 80,703,682 -5.83 -9.46
2026-10-21 64.36 64.58 59.31 61.65 75,089,381 -0.49 -0.79
2026-10-20 59.27 64.39 57.24 62.14 90,312,835 +1.16 +1.90
2026-10-19 65.83 65.92 59.25 60.99 100,181,645 -0.40 -0.66
2026-10-16 65.20 66.69 59.90 61.39 94,408,301 -8.30 -11.91
2026-10-15 61.43 69.76 59.51 69.69 129,377,543 +3.91 +5.94
2026-10-14 71.74 72.52 64.41 65.78 107,399,769 -12.03 -15.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 65.92
On 2026-10-19		 53.50
On 2026-10-22		 -6.96 -11.34 65.92
On 2026-10-19		 53.50
On 2026-10-22		 -18.84 59.01
10D 81.25
On 2026-10-12		 53.50
On 2026-10-22		 -27.65 -33.69 81.25
On 2026-10-12		 53.50
On 2026-10-22		 -34.15 65.00
20D 93.21
On 2026-10-06		 53.50
On 2026-10-22		 -33.16 -37.86 93.21
On 2026-10-06		 53.50
On 2026-10-22		 -42.60 75.87
WTD 65.92
On 2026-10-19		 53.50
On 2026-10-22		 -6.96 -11.34 65.92
On 2026-10-19		 53.50
On 2026-10-22		 -18.84 59.01
MTD 93.21
On 2026-10-06		 53.50
On 2026-10-22		 -32.69 -37.52 93.21
On 2026-10-06		 53.50
On 2026-10-22		 -42.60 74.08
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
CRWV

CoreWeave Inc.

54.43 -1.39 -2.49 47,142,812