⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

CRWV

CoreWeave, Inc.

Technology · Software - Infrastructure

54.235USD

-1.3650 (-2.46%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on CRWV.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
CoreWeave, Inc.
High
139.93
on 10/29/25
Low
54.24
on 10/23/26
Average
91.4248
30.4mm
Net Chg
-69.10
-56.03%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2654.2446,499,600
Th 10/22/2655.6081,776,900
We 10/21/2661.8276,589,500
Tu 10/20/2662.1394,778,100
Mo 10/19/2661.12101,010,700
Fr 10/16/2661.3994,876,600
Th 10/15/2669.69130,537,200
We 10/14/2665.78111,214,200
Tu 10/13/2677.8134,284,900
Mo 10/12/2680.2619,024,300
Fr 10/09/2682.0819,938,600
Th 10/08/2681.5842,321,300
We 10/07/2688.4519,905,100
Tu 10/06/2691.7232,051,300
Mo 10/05/2687.3918,240,600
Fr 10/02/2689.6223,530,100
Th 10/01/2688.5720,464,600
We 09/30/2687.1222,348,100
Tu 09/29/2685.9326,027,100
Mo 09/28/2685.0719,752,200
Fr 09/25/2687.5923,510,500
Th 09/24/2690.1333,748,900
DateLast PriceVolume
We 09/23/2686.9031,705,100
Tu 09/22/2686.7626,584,500
Mo 09/21/2685.4339,845,100
Fr 09/18/2681.3666,213,900
Th 09/17/2679.8879,547,300
We 09/16/2683.3518,787,600
Tu 09/15/2680.9215,675,200
Mo 09/14/2682.9826,522,600
Fr 09/11/2688.99
DateLast PriceVolume
Fr 08/21/2687.8522,088,200
Th 08/20/2689.7617,649,000
We 08/19/2690.8726,700,900
Tu 08/18/2693.1738,029,200
Mo 08/17/26106.0032,398,500
Fr 08/14/26105.2633,337,900
Th 08/13/26106.2950,680,200
We 08/12/26107.7387,308,400
Tu 08/11/2690.3246,381,400
DateLast PriceVolume
We 07/22/2682.6423,467,300
Tu 07/21/2679.5824,907,000
Mo 07/20/2673.0622,799,500
Fr 07/17/2673.2135,882,600
Th 07/16/2672.9125,033,000
We 07/15/2677.1224,132,300
Tu 07/14/2679.9425,969,000
Mo 07/13/2683.3118,630,100
Fr 07/10/2688.88
DateLast PriceVolume
Th 06/18/26117.9565,546,300
We 06/17/26115.2126,674,200
Tu 06/16/26117.0342,823,900
Mo 06/15/26106.7122,004,000
Fr 06/12/26100.5536,215,900
Th 06/11/2695.7422,683,500
We 06/10/2695.6117,855,600
Tu 06/09/2698.4526,865,600
Mo 06/08/26102.3723,379,800
DateLast PriceVolume
Mo 05/18/26103.7738,653,700
Fr 05/15/26107.3022,048,200
Th 05/14/26114.2127,702,300
We 05/13/26111.3123,598,000
Tu 05/12/26107.7532,879,100
Mo 05/11/26114.7027,701,900
Fr 05/08/26114.1548,479,400
Th 05/07/26128.8441,365,300
We 05/06/26
DateLast PriceVolume
Th 04/16/26119.5628,917,600
We 04/15/26118.6943,324,900
Tu 04/14/26117.2046,586,000
Mo 04/13/26110.2756,011,100
Fr 04/10/26102.0083,416,500
Th 04/09/2692.0065,533,300
We 04/08/2688.9019,538,600
Tu 04/07/2685.2416,277,300
Mo 04/06/2680.9416,946,900
DateLast PriceVolume
Mo 03/16/2685.8625,842,500
Fr 03/13/2681.1117,700,700
Th 03/12/2679.8616,174,700
We 03/11/2681.9633,672,100
Tu 03/10/2674.9216,449,300
Mo 03/09/2674.4121,551,500
Fr 03/06/2672.9925,591,600
Th 03/05/2674.8222,667,500
We 03/04/26
DateLast PriceVolume
We 02/11/2695.1521,192,300
Tu 02/10/2695.1114,088,200
Mo 02/09/2696.7925,424,400
Fr 02/06/2689.9536,852,800
Th 02/05/2674.6523,637,700
We 02/04/2682.4626,247,800
Tu 02/03/2690.0625,101,400
Mo 02/02/2688.9419,489,100
Fr 01/30/2693.19
DateLast PriceVolume
Fr 01/09/2680.1426,303,200
Th 01/08/2677.0920,472,200
We 01/07/2677.1814,413,400
Tu 01/06/2677.9425,473,300
Mo 01/05/2676.8627,206,500
Fr 01/02/2679.3230,050,000
We 12/31/2571.6118,122,800
Tu 12/30/2573.9013,291,800
Mo 12/29/2574.9214,033,100
DateLast PriceVolume
Mo 12/08/2586.2439,915,900
Fr 12/05/2588.3020,076,800
Th 12/04/2585.7529,382,900
We 12/03/2579.3619,858,800
Tu 12/02/2576.0325,555,700
Mo 12/01/2577.0625,412,600
Fr 11/28/2573.1214,114,900
We 11/26/2574.2928,793,300
Tu 11/25/25
DateLast PriceVolume
We 11/05/25114.4217,381,000
Tu 11/04/25115.7518,552,200
Mo 11/03/25126.3214,294,400
Fr 10/31/25133.7116,050,200
Th 10/30/25131.0619,142,000
We 10/29/25139.9319,837,000
Tu 10/28/25134.8023,205,400
Mo 10/27/25136.0613,680,800
Fr 10/24/25132.55
17,604,400
Th 09/10/2689.1227,867,100
We 09/09/2694.9422,038,800
Tu 09/08/2699.8351,191,200
Fr 09/04/2689.3620,732,400
Th 09/03/2684.5618,798,400
We 09/02/2680.9315,574,700
Tu 09/01/2681.8515,591,995
Mo 08/31/2684.8913,122,161
Fr 08/28/2684.2317,232,715
Th 08/27/2686.8019,456,096
We 08/26/2688.0112,130,194
Tu 08/25/2688.0413,959,537
Mo 08/24/2686.2519,118,817
Mo 08/10/2688.1920,894,800
Fr 08/07/2690.6718,664,100
Th 08/06/2685.3316,601,400
We 08/05/2689.8920,798,100
Tu 08/04/2691.9033,601,300
Mo 08/03/2685.7644,558,900
Fr 07/31/2671.7726,415,900
Th 07/30/2673.9044,148,900
We 07/29/2660.8237,130,100
Tu 07/28/2667.3029,855,900
Mo 07/27/2670.7917,999,200
Fr 07/24/2671.8825,487,800
Th 07/23/2681.1018,173,700
12,714,000
Th 07/09/2689.7024,829,300
We 07/08/2690.0023,876,900
Tu 07/07/2683.5323,450,300
Mo 07/06/2686.4621,929,600
Th 07/02/2681.7532,579,500
We 07/01/2685.6860,851,900
Tu 06/30/2699.5418,789,300
Mo 06/29/2695.5121,976,900
Fr 06/26/2696.5847,706,000
Th 06/25/2698.7621,772,100
We 06/24/26100.8822,104,300
Tu 06/23/26105.7225,319,700
Mo 06/22/26111.2929,892,800
Fr 06/05/26100.3932,460,800
Th 06/04/26108.0326,752,000
We 06/03/26110.9326,460,100
Tu 06/02/26119.2734,814,000
Mo 06/01/26124.8258,297,300
Fr 05/29/26109.5328,158,200
Th 05/28/26106.8623,406,000
We 05/27/26104.2724,155,000
Tu 05/26/26105.8921,456,100
Fr 05/22/26105.4920,001,600
Th 05/21/26107.5831,898,600
We 05/20/26101.2821,656,800
Tu 05/19/2699.8129,845,600
137.98
31,677,900
Tu 05/05/26127.8922,972,800
Mo 05/04/26125.4330,197,300
Fr 05/01/26119.0127,413,000
Th 04/30/26111.6025,279,800
We 04/29/26114.1927,754,000
Tu 04/28/26105.5327,765,200
Mo 04/27/26112.0624,929,000
Fr 04/24/26110.1433,898,200
Th 04/23/26117.4221,696,200
We 04/22/26122.5431,878,200
Tu 04/21/26115.1618,656,100
Mo 04/20/26117.4329,542,400
Fr 04/17/26116.8524,685,900
Th 04/02/2682.2420,958,200
We 04/01/2678.4428,569,000
Tu 03/31/2677.4727,917,100
Mo 03/30/2669.1527,315,900
Fr 03/27/2674.8122,244,300
Th 03/26/2680.4518,464,600
We 03/25/2687.5819,101,600
Tu 03/24/2683.0221,616,500
Mo 03/23/2681.9619,755,800
Fr 03/20/2681.4729,378,500
Th 03/19/2680.6619,522,400
We 03/18/2682.8217,332,800
Tu 03/17/2682.1217,332,100
79.50
25,322,800
Tu 03/03/2673.7824,549,400
Mo 03/02/2678.0525,514,200
Fr 02/27/2679.5667,921,300
Th 02/26/2697.6327,329,400
We 02/25/2698.0120,881,000
Tu 02/24/2699.3024,587,600
Mo 02/23/2690.8421,774,800
Fr 02/20/2689.2546,247,700
Th 02/19/2697.1410,807,600
We 02/18/2695.4517,481,800
Tu 02/17/2691.0017,482,200
Fr 02/13/2696.0423,117,000
Th 02/12/2695.7020,441,400
25,314,900
Th 01/29/2699.5330,885,900
We 01/28/26106.0236,455,600
Tu 01/27/26108.8649,218,800
Mo 01/26/2698.3149,349,000
Fr 01/23/2692.9820,375,000
Th 01/22/2691.7919,946,400
We 01/21/2694.0529,676,600
Tu 01/20/2695.2226,822,500
Fr 01/16/26101.2334,781,400
Th 01/15/2695.0140,670,400
We 01/14/2689.8028,378,300
Tu 01/13/2687.4820,414,100
Mo 01/12/2689.9343,610,500
Fr 12/26/2576.4214,073,500
We 12/24/2578.8711,922,600
Tu 12/23/2580.2622,239,800
Mo 12/22/2584.8323,984,300
Fr 12/19/2583.0070,583,000
Th 12/18/2567.6834,161,600
We 12/17/2564.5548,237,300
Tu 12/16/2569.5036,004,000
Mo 12/15/2572.3531,357,600
Fr 12/12/2578.5935,221,400
Th 12/11/2587.3826,922,800
We 12/10/2588.1626,553,900
Tu 12/09/2590.6634,362,200
71.29
27,805,500
Mo 11/24/2573.6029,927,600
Fr 11/21/2571.6538,889,500
Th 11/20/2569.2140,999,800
We 11/19/2574.9226,796,000
Tu 11/18/2574.9033,464,400
Mo 11/17/2575.3329,176,400
Fr 11/14/2577.3652,465,600
Th 11/13/2578.3442,804,800
We 11/12/2585.4341,722,500
Tu 11/11/2588.3976,900,400
Mo 11/10/25105.6143,561,500
Fr 11/07/25104.0124,982,600
Th 11/06/25106.9326,204,600
21,236,000
Th 10/23/25123.3414,707,300