|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 95.11 USD | -1.74% |
|
+5.61% | +32.82% |
| Feb. 09 | Coreweave Insider Sold Shares Worth $1,433,291, According to a Recent SEC Filing | MT |
| Feb. 09 | Coreweave Insider Sold Shares Worth $23,905,394, According to a Recent SEC Filing | MT |
Quotes 5-day view: CoreWeave, Inc.
Delayed Quote Nasdaq
| 2026-02-04 | 2026-02-05 | 2026-02-06 | 2026-02-09 | 2026-02-10 | |
|---|---|---|---|---|---|
| Last | 82.46 $ | 74.65 $ | 89.95 $ | 96.79 $ | 95.11 $ |
| Volume | 26,247,809 | 23,637,671 | 36,852,754 | 25,424,406 | 14,088,159 |
| Change | -8.44% | -9.47% | +20.50% | +7.60% | -1.74% |
| Opening | 89.55 $ | 79.65 $ | 77.90 $ | 90.07 $ | 95.00 $ |
| High | 91.95 $ | 81.97 $ | 90.60 $ | 97.94 $ | 97.29 $ |
| Low | 81.01 $ | 74.00 $ | 77.10 $ | 88.70 $ | 93.80 $ |
Performance
| 1 day | -1.74% | ||
| 1 week | +5.61% | ||
| Current month | +2.06% | ||
| 1 month | +18.68% | ||
| 3 months | -9.94% | ||
| 6 months | -26.58% | ||
| Current year | +32.82% |
Volumes
marketsDaily volume
14,088,159
Estimated daily volume
14,088,159
Avg. Volume 20 sessions
29,653,181
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
2,820,314,044.91
Record volume 1
76,900,369
Record volume 2
71,176,750
Record volume 3
70,583,043
Capital turnover ratio
0.06
Basic data
Capitalization (USD)
49,576,400,602
Number of employees
881
Sales / Employee (USD)
0
Indicators
Moving average 5 days
87.79
Moving average 20 days
93.31
Moving average 50 days
84.35
Moving average 100 days
100.48
Price spread / (MMA5)
-7.69%
Price spread / (MMA20)
-1.89%
Price spread / (MMA50)
-11.31%
Price spread / (MMA100)
+5.65%
STIM
RSI 9 days
56.32
RSI 14 days
55.06
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.74% | +5.61% | - | - | 49.58B | |
| -0.30% | -1.49% | -40.88% | +15.82% | 181B | |
| +3.59% | +5.68% | +4.34% | +199.47% | 63.04B | |
| +0.70% | +13.62% | -41.63% | +46.18% | 11.32B | |
| +1.71% | +6.45% | -39.88% | -15.11% | 10.98B | |
| -3.63% | -4.49% | +250.60% | +1,708.85% | 7.56B | |
| -1.02% | +9.88% | +39.52% | +131.92% | 5.86B | |
| +3.75% | +4.97% | -12.44% | -30.40% | 5.08B | |
| +6.67% | +8.29% | +5.40% | +77.60% | 4.62B | |
| -8.25% | -9.81% | +0.63% | +45.02% | 3.9B | |
| Average | +1.30% | +3.22% | +18.41% | +242.15% | 34.32B | |
| Weighted average by Cap. | +0.45% | +1.76% | -20.28% | +101.73% |
Historical Quotes: CoreWeave, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ca7fe1e6c.yPsMAUutcTYNp5H3aQbWLeCLvlZloIXvWpO7wu9NKp0.uYJ1MTnqH3lnxteNGW6kbIfa9BsO0_KtO-fSuo0vbf-tgXsyessoQ33pyA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 95.11 | 471,532 | 9,554,246 |
| 04:00:00 pm | 95.12 | 200 | 9,082,714 |
| 03:59:59 pm | 95.06 | 200 | 9,082,514 |
| 03:59:59 pm | 95.08 | 100 | 9,082,314 |
| 03:59:59 pm | 95.12 | 244 | 9,082,214 |
| 03:59:59 pm | 95.12 | 291 | 9,081,970 |
| 03:59:59 pm | 95.12 | 225 | 9,081,679 |
| 03:59:59 pm | 95.12 | 402 | 9,081,454 |
| 03:59:59 pm | 95.12 | 153 | 9,081,052 |
| 03:59:59 pm | 95.12 | 103 | 9,080,899 |
Course Extremes
| 1 week | 74 |  | 97.94 |
| 1 month | 74 | | 114.45 |
| Current year | 73.16 | | 114.45 |
| 1 year | 33.52 | | 187 |
| 3 years | 33.52 | | 187 |
| 5 years | 33.52 | | 187 |
| 10 years | 33.52 | | 187 |
Monthly variations
Annual variations
| 2026 | +32.82% | ||
| 2025 | +79.03% |
- Stock Market
- Equities
- CRWV Stock
- Quotes CoreWeave, Inc.
Select your edition
All financial news and data tailored to specific country editions
