CRWV: CoreWeave Inc.
$ 89.62 |
|
+1.05 +1.19% |
|
| Open: | 90.95 |
| High: | 92.80 |
| Low: | 88.55 |
| Volume: | 22,716,087 |
$ 88.57
+1.45 +1.66%
| Open: | 87.58 |
| High: | 88.88 |
| Low: | 84.50 |
| Volume: | 20,424,215 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 90.95 | 92.80 | 88.55 | 89.62 | 22,716,087 | +1.05 | +1.19 |
| 2026-10-01 | 87.58 | 88.88 | 84.50 | 88.57 | 20,424,215 | +1.45 | +1.66 |
| 2026-09-30 | 88.07 | 89.72 | 86.38 | 87.12 | 22,166,651 | +1.19 | +1.38 |
| 2026-09-29 | 86.28 | 90.47 | 85.14 | 85.93 | 25,808,823 | +0.86 | +1.01 |
| 2026-09-28 | 86.21 | 88.22 | 83.53 | 85.07 | 18,853,802 | -2.52 | -2.88 |
| 2026-09-25 | 90.37 | 90.91 | 86.80 | 87.59 | 22,766,820 | -2.54 | -2.82 |
| 2026-09-24 | 88.91 | 91.12 | 85.94 | 90.13 | 33,617,703 | +3.23 | +3.72 |
| 2026-09-23 | 88.99 | 90.36 | 86.55 | 86.90 | 31,402,291 | +0.14 | +0.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,176.96 | +250.40 | +0.49 | 547,926,550 |
|
DJTA
Dow Jones Transportation Average |
20,009.75 | +405.24 | +2.07 | 66,830,138 |
|
SPX
S&P 500 Index |
7,722.72 | +56.27 | +0.73 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,854.68 | +32.73 | +0.86 | 0 |
|
NDX
NASDAQ 100 Index |
30,807.93 | +306.37 | +1.00 | 1,218,614,743 |
|
NYA
NYSE Composite Index |
23,654.31 | +127.47 | +0.54 | 0 |
|
XAX
NYSE AMEX Composite Index |
8,303.18 | +83.50 | +1.02 | 0 |
|
RUI
RUSSELL 1000 Index |
4,197.70 | +32.16 | +0.77 | 0 |
|
RUT
Russell 2000 Index |
2,832.89 | +26.27 | +0.94 | 0 |
|
RUA
Russell 3000 Index |
4,371.55 | +33.78 | +0.78 | 0 |
|
VIX
CBOE Volatility Index |
15.31 | -1.08 | -6.59 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | -0.17 | -0.78 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -0.37 | -1.80 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.01 | -0.57 | -3.07 | 0 |