CoreWeave, Inc. (TSX:CRWV)
Canada · Delayed Price · Currency is CAD 16.86
+0.88 (5.51%)
At close: Sep 4, 2026
TSX:CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.20 | 16.91 | 16.13 | 16.86 | 16.86 | 5.51% | 136,050 |
| Sep 3, 2026 | 15.19 | 16.01 | 15.00 | 15.98 | 15.98 | 4.44% | 115,607 |
| Sep 2, 2026 | 15.18 | 15.60 | 15.05 | 15.30 | 15.30 | -0.97% | 52,813 |
| Sep 1, 2026 | 15.60 | 15.64 | 15.20 | 15.45 | 15.45 | -3.68% | 81,386 |
| Aug 31, 2026 | 15.67 | 16.09 | 15.60 | 16.04 | 16.04 | 0.63% | 57,027 |
| Aug 28, 2026 | 16.10 | 16.60 | 15.74 | 15.94 | 15.94 | -3.10% | 109,675 |
| Aug 27, 2026 | 17.19 | 17.36 | 16.38 | 16.45 | 16.45 | -1.26% | 110,910 |
| Aug 26, 2026 | 16.47 | 16.95 | 16.42 | 16.66 | 16.66 | -0.06% | 66,191 |
| Aug 25, 2026 | 16.62 | 17.05 | 16.61 | 16.67 | 16.67 | 1.96% | 93,836 |
| Aug 24, 2026 | 16.15 | 16.46 | 15.75 | 16.35 | 16.35 | -1.80% | 79,106 |
| Aug 21, 2026 | 17.04 | 17.29 | 16.56 | 16.65 | 16.65 | -2.06% | 86,961 |
| Aug 20, 2026 | 17.02 | 17.72 | 16.82 | 17.00 | 17.00 | -0.99% | 93,198 |
| Aug 19, 2026 | 17.82 | 17.84 | 16.82 | 17.17 | 17.17 | -2.94% | 114,985 |
| Aug 18, 2026 | 19.20 | 19.22 | 17.65 | 17.69 | 17.69 | -11.77% | 224,208 |
| Aug 17, 2026 | 20.26 | 20.74 | 19.21 | 20.05 | 20.05 | 0.75% | 176,148 |
| Aug 14, 2026 | 20.13 | 20.86 | 19.39 | 19.90 | 19.90 | -0.90% | 179,569 |
| Aug 13, 2026 | 20.26 | 22.16 | 20.02 | 20.08 | 20.08 | -1.38% | 289,592 |
| Aug 12, 2026 | 20.49 | 21.10 | 19.96 | 20.36 | 20.36 | 18.99% | 459,202 |
| Aug 11, 2026 | 17.18 | 17.70 | 16.56 | 17.11 | 17.11 | 2.58% | 152,892 |
| Aug 10, 2026 | 17.45 | 17.72 | 16.68 | 16.68 | 16.68 | -2.57% | 165,997 |
| Aug 7, 2026 | 16.90 | 17.20 | 16.21 | 17.12 | 17.12 | 6.07% | 82,672 |
| Aug 6, 2026 | 16.30 | 16.84 | 16.14 | 16.14 | 16.14 | -5.06% | 121,958 |
| Aug 5, 2026 | 17.34 | 17.80 | 16.99 | 17.00 | 17.00 | -1.96% | 170,979 |
| Aug 4, 2026 | 17.04 | 17.79 | 16.83 | 17.34 | 17.34 | 27.13% | 289,435 |
| Jul 31, 2026 | 14.61 | 14.84 | 13.26 | 13.64 | 13.64 | -2.71% | 115,479 |
| Jul 30, 2026 | 12.91 | 14.34 | 12.30 | 14.02 | 14.02 | 21.18% | 216,495 |
| Jul 29, 2026 | 12.66 | 12.66 | 11.50 | 11.57 | 11.57 | -9.25% | 179,623 |
| Jul 28, 2026 | 13.18 | 13.18 | 12.28 | 12.75 | 12.75 | -5.20% | 197,450 |
| Jul 27, 2026 | 14.01 | 14.20 | 13.24 | 13.45 | 13.45 | -1.10% | 124,062 |
| Jul 24, 2026 | 14.96 | 15.05 | 13.59 | 13.60 | 13.60 | -11.57% | 129,549 |
| Jul 23, 2026 | 15.37 | 16.11 | 15.28 | 15.38 | 15.38 | -1.79% | 82,757 |
| Jul 22, 2026 | 15.18 | 16.15 | 15.08 | 15.66 | 15.66 | 3.78% | 68,528 |
| Jul 21, 2026 | 14.25 | 15.22 | 14.21 | 15.09 | 15.09 | 8.87% | 86,169 |
| Jul 20, 2026 | 14.30 | 15.02 | 13.86 | 13.86 | 13.86 | -0.22% | 86,555 |
| Jul 17, 2026 | 13.41 | 14.09 | 13.00 | 13.89 | 13.89 | 0.51% | 116,743 |
| Jul 16, 2026 | 14.29 | 14.31 | 13.67 | 13.82 | 13.82 | -5.60% | 84,139 |
| Jul 15, 2026 | 14.96 | 15.27 | 14.20 | 14.64 | 14.64 | -3.49% | 106,767 |
| Jul 14, 2026 | 16.08 | 16.22 | 14.89 | 15.17 | 15.17 | -4.11% | 96,333 |
| Jul 13, 2026 | 16.48 | 16.82 | 15.70 | 15.82 | 15.82 | -6.28% | 101,819 |
| Jul 10, 2026 | 16.99 | 17.21 | 16.80 | 16.88 | 16.88 | -0.53% | 58,034 |
| Jul 9, 2026 | 17.62 | 18.00 | 16.95 | 16.97 | 16.97 | -0.53% | 95,458 |
| Jul 8, 2026 | 15.66 | 17.06 | 15.66 | 17.06 | 17.06 | 7.74% | 98,059 |
| Jul 7, 2026 | 15.94 | 16.05 | 15.08 | 15.84 | 15.84 | -3.56% | 129,776 |
| Jul 6, 2026 | 15.87 | 16.60 | 15.70 | 16.42 | 16.42 | 1.36% | 151,309 |
| Jul 3, 2026 | 16.35 | 16.35 | 15.98 | 16.20 | 16.20 | 4.31% | 28,214 |
| Jul 2, 2026 | 18.85 | 18.85 | 15.27 | 15.53 | 15.53 | -17.61% | 239,183 |
| Jun 30, 2026 | 18.04 | 18.91 | 17.88 | 18.85 | 18.85 | 4.20% | 147,327 |
| Jun 29, 2026 | 18.62 | 18.62 | 17.02 | 18.09 | 18.09 | -1.09% | 108,688 |
| Jun 26, 2026 | 18.13 | 18.58 | 17.78 | 18.29 | 18.29 | -2.71% | 112,245 |
| Jun 25, 2026 | 20.01 | 20.05 | 18.70 | 18.80 | 18.80 | -1.67% | 130,039 |