CRWV: CoreWeave Inc.

As of Thursday, October 29th, 2026

$ 56.97

-6.96 -10.88%

Open: 61.18
High: 64.39
Low: 60.11
Volume: 45,401,961
Previous Close on Wednesday, October 28th, 2026

$ 63.93

+4.41 +7.41%

Open: 60.55
High: 64.02
Low: 58.55
Volume: 60,103,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-29 61.18 64.39 60.11 56.97 45,401,961 -6.96 -10.88
2026-10-28 60.55 64.02 58.55 63.93 60,103,296 +4.41 +7.41
2026-10-27 56.71 59.95 55.36 59.52 53,675,182 +4.20 +7.59
2026-10-26 51.96 57.80 51.24 55.32 68,942,723 +0.89 +1.63
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
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 64.39
On 2026-10-29		 51.24
On 2026-10-26		 1.15 2.07 56.11
On 2026-10-23		 56.11
On 2026-10-23		 0.00 58.03
10D 66.69
On 2026-10-16		 51.24
On 2026-10-26		 -12.72 -18.25 66.69
On 2026-10-16		 51.24
On 2026-10-26		 -23.16 59.22
20D 93.21
On 2026-10-06		 51.24
On 2026-10-26		 -31.60 -35.67 93.21
On 2026-10-06		 51.24
On 2026-10-26		 -45.03 70.33
WTD 64.39
On 2026-10-29		 51.24
On 2026-10-26		 2.54 4.67 57.80
On 2026-10-26		 57.80
On 2026-10-26		 0.00 58.94
MTD 93.21
On 2026-10-06		 51.24
On 2026-10-26		 -30.15 -34.60 93.21
On 2026-10-06		 51.24
On 2026-10-26		 -45.03 71.20
As of Thursday, October 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.73 +11.60 +3.85 5,709,671
KO

The Coca-Cola Company

93.11 +1.38 +1.50 15,094,673
PFE

Pfizer Inc.

30.08 +0.63 +2.12 27,930,599
VZ

Verizon Communications Inc.

43.88 +0.70 +1.62 21,811,281
VIX

CBOE Volatility Index

17.15 +0.24 +1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,342.56 -132.54 -0.25 535,991,932
DJTA

Dow Jones Transportation Average

20,233.48 +191.70 +0.96 66,395,158
SPX

S&P 500 Index

7,720.39 -23.59 -0.30
OEX

S&P 100 Index

3,814.11 -29.06 -0.76
NDX

NASDAQ 100 Index

29,402.51 -410.65 -1.38
NYA

NYSE Composite Index

24,517.22 +255.94 +1.05
XAX

NYSE AMEX Composite Index

8,354.51 +9.51 +0.11
RUI

RUSSELL 1000 Index

4,199.93 -9.73 -0.23
RUT

Russell 2000 Index

2,859.22 +28.71 +1.01
RUA

Russell 3000 Index

4,375.37 -7.98 -0.18
VIX

CBOE Volatility Index

17.15 +0.24 +1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.27 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.31 +0.09 +0.47
 
Recent
Ticker Last Chg %Chg Volume
CRWV

CoreWeave Inc.

56.97 -6.96 -10.88 45,401,961