CoreWeave, Inc. (TSX:CRWV)
Canada · Delayed Price · Currency is CAD 11.55
-1.57 (-11.97%)
Oct 16, 2026, 3:59 PM EST
TSX:CRWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.30 | 12.36 | 11.28 | 11.55 | 11.55 | -11.97% | 1,154,840 |
| Oct 15, 2026 | 11.59 | 13.12 | 11.23 | 13.12 | 13.12 | 5.64% | 1,087,138 |
| Oct 14, 2026 | 13.55 | 13.60 | 12.15 | 12.42 | 12.42 | -15.34% | 994,102 |
| Oct 13, 2026 | 14.49 | 14.86 | 14.40 | 14.67 | 14.67 | -5.42% | 343,891 |
| Oct 9, 2026 | 15.63 | 15.72 | 15.35 | 15.51 | 15.51 | 0.85% | 120,780 |
| Oct 8, 2026 | 16.39 | 16.39 | 15.20 | 15.38 | 15.38 | -7.74% | 467,431 |
| Oct 7, 2026 | 17.03 | 17.03 | 16.50 | 16.67 | 16.67 | -3.53% | 214,618 |
| Oct 6, 2026 | 16.73 | 17.53 | 16.73 | 17.28 | 17.28 | 4.92% | 264,656 |
| Oct 5, 2026 | 17.14 | 17.14 | 16.44 | 16.47 | 16.47 | -2.54% | 77,812 |
| Oct 2, 2026 | 17.10 | 17.46 | 16.71 | 16.90 | 16.90 | 1.14% | 144,611 |
| Oct 1, 2026 | 16.57 | 16.74 | 15.95 | 16.71 | 16.71 | 1.64% | 160,572 |
| Sep 30, 2026 | 16.63 | 16.89 | 16.28 | 16.44 | 16.44 | 1.48% | 161,321 |
| Sep 29, 2026 | 16.28 | 17.05 | 16.09 | 16.20 | 16.20 | 0.93% | 182,146 |
| Sep 28, 2026 | 16.25 | 16.60 | 15.75 | 16.05 | 16.05 | -2.85% | 158,885 |
| Sep 25, 2026 | 17.11 | 17.11 | 16.40 | 16.52 | 16.52 | -2.82% | 216,214 |
| Sep 24, 2026 | 16.74 | 17.17 | 16.21 | 17.00 | 17.00 | 3.79% | 373,356 |
| Sep 23, 2026 | 16.76 | 17.00 | 16.34 | 16.38 | 16.38 | 0.12% | 343,130 |
| Sep 22, 2026 | 16.20 | 16.81 | 15.99 | 16.36 | 16.36 | 1.49% | 244,678 |
| Sep 21, 2026 | 15.42 | 16.43 | 15.34 | 16.12 | 16.12 | 5.02% | 226,554 |
| Sep 18, 2026 | 15.10 | 15.41 | 14.95 | 15.35 | 15.35 | 1.79% | 207,308 |
| Sep 17, 2026 | 15.38 | 15.56 | 14.78 | 15.08 | 15.08 | -4.25% | 428,689 |
| Sep 16, 2026 | 15.85 | 16.06 | 15.33 | 15.75 | 15.75 | 3.14% | 132,441 |
| Sep 15, 2026 | 15.58 | 15.82 | 15.20 | 15.27 | 15.27 | -2.49% | 57,069 |
| Sep 14, 2026 | 15.67 | 16.10 | 15.52 | 15.66 | 15.66 | -6.67% | 148,128 |
| Sep 11, 2026 | 17.16 | 17.31 | 16.74 | 16.78 | 16.78 | -0.30% | 96,502 |
| Sep 10, 2026 | 16.98 | 17.32 | 16.75 | 16.83 | 16.83 | -6.13% | 161,865 |
| Sep 9, 2026 | 18.85 | 18.96 | 17.86 | 17.93 | 17.93 | -4.78% | 152,640 |
| Sep 8, 2026 | 17.52 | 19.70 | 17.52 | 18.83 | 18.83 | 11.68% | 468,543 |
| 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 |