CoreWeave xStock Historical Data

CRWVx
Download
Date Close Price change Market cap Trading volume
Today $83.22
+0.00%
$13.41 million $640,195
Yesterday $84.84
-4.26%
$13.91 million $184,532
Sep 12, 2026 $88.61
-0.53%
$14.28 million $6,222
Sep 11, 2026 $89.08
+0.16%
$14.35 million $300,035
Sep 10, 2026 $88.94
-3.38%
$14.33 million $1.33 million
Sep 9, 2026 $92.06
-7.69%
$14.83 million $708,201
Sep 8, 2026 $99.73
+9.44%
$16.07 million $1.17 million
Sep 7, 2026 $91.13
+1.26%
$14.49 million $190,815
Sep 6, 2026 $90
+0.56%
$14.5 million $104,460
Sep 5, 2026 $89.5
+0.55%
$14.42 million $24,108
Sep 4, 2026 $89.01
+5.56%
$14.34 million $536,631
Sep 3, 2026 $84.32
+3.94%
$13.64 million $594,864
Sep 2, 2026 $81.12
-0.17%
$13.06 million $652,992
Sep 1, 2026 $81.26
-4.34%
$13.12 million $594,408
Aug 31, 2026 $85
+1.78%
$13.69 million $624,175
Aug 30, 2026 $84.37
-0.37%
$13.37 million $65,102
Aug 29, 2026 $84.68
+0.80%
$13.64 million $67,208
Aug 28, 2026 $84
-2.26%
$13.54 million $572,772
Aug 27, 2026 $86.42
-6.89%
$13.84 million $771,564
Aug 26, 2026 $92.51
+4.65%
$14.9 million $902,066
Aug 25, 2026 $88.72
+3.75%
$14.24 million $318,869
Aug 24, 2026 $85.64
-2.46%
$13.78 million $280,876
Aug 23, 2026 $87.8
+1.04%
$14.2 million $19,352
Aug 22, 2026 $86.9
-0.82%
$14 million $43,618
Aug 21, 2026 $87.62
-2.36%
$14.12 million $557,049
Aug 20, 2026 $89.74
-2.75%
$14.46 million $1.47 million
Aug 19, 2026 $92.28
+0.17%
$14.89 million $2.46 million
Aug 18, 2026 $92.12
-12.70%
$14.84 million $865,086
Aug 17, 2026 $105.57
-0.29%
$17.01 million $397,239
Aug 16, 2026 $105.88
+0.46%
$17.09 million $26,472
Aug 15, 2026 $105.39
+0.24%
$16.98 million $7,836
Aug 14, 2026 $105.14
-1.36%
$16.94 million $777,943
Download