Skip to main content
logo
CoreWeave, Inc. (TSX:CRWV)
Canada flag Canada · Delayed Price · Currency is CAD
8.72
+0.51 (6.21%)
Nov 6, 2026, 4:00 PM EST

TSX:CRWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20268.858.948.128.728.726.21%819,528
Nov 5, 20268.758.887.658.218.21-9.88%1,324,198
Nov 4, 20269.439.889.059.119.11-9.89%671,333
Nov 3, 20269.5510.139.5510.1110.117.21%290,970
Nov 2, 202610.4810.489.309.439.43-8.71%525,380
Oct 30, 202610.5710.6810.0610.3310.33-9.39%517,028
Oct 29, 202611.5012.0911.3111.4011.40-5.08%487,878
Oct 28, 202611.3812.0211.0212.0112.017.23%855,318
Oct 27, 202610.6511.2510.4411.2011.207.90%791,522
Oct 26, 20269.8110.859.6810.3810.381.47%418,047
Oct 23, 202610.3310.5310.1610.2310.23-2.11%362,080
Oct 22, 202611.1211.3210.3310.4510.45-10.07%733,027
Oct 21, 202612.0812.1411.2011.6211.62-0.43%918,241
Oct 20, 202611.1512.1010.7811.6711.671.48%732,480
Oct 19, 202612.3512.3511.1511.5011.50-0.43%932,716
Oct 16, 202612.3012.3611.2811.5511.55-11.97%1,154,840
Oct 15, 202611.5913.1211.2313.1213.125.64%1,087,138
Oct 14, 202613.5513.6012.1512.4212.42-15.34%994,102
Oct 13, 202614.4914.8614.4014.6714.67-5.42%343,891
Oct 9, 202615.6315.7215.3515.5115.510.85%120,780
Oct 8, 202616.3916.3915.2015.3815.38-7.74%467,431
Oct 7, 202617.0317.0316.5016.6716.67-3.53%214,618
Oct 6, 202616.7317.5316.7317.2817.284.92%264,656
Oct 5, 202617.1417.1416.4416.4716.47-2.54%77,812
Oct 2, 202617.1017.4616.7116.9016.901.14%144,611
Oct 1, 202616.5716.7415.9516.7116.711.64%160,572
Sep 30, 202616.6316.8916.2816.4416.441.48%161,321
Sep 29, 202616.2817.0516.0916.2016.200.93%182,146
Sep 28, 202616.2516.6015.7516.0516.05-2.85%158,885
Sep 25, 202617.1117.1116.4016.5216.52-2.82%216,214
Sep 24, 202616.7417.1716.2117.0017.003.79%373,356
Sep 23, 202616.7617.0016.3416.3816.380.12%343,130
Sep 22, 202616.2016.8115.9916.3616.361.49%244,678
Sep 21, 202615.4216.4315.3416.1216.125.02%226,554
Sep 18, 202615.1015.4114.9515.3515.351.79%207,308
Sep 17, 202615.3815.5614.7815.0815.08-4.25%428,689
Sep 16, 202615.8516.0615.3315.7515.753.14%132,441
Sep 15, 202615.5815.8215.2015.2715.27-2.49%57,069
Sep 14, 202615.6716.1015.5215.6615.66-6.67%148,128
Sep 11, 202617.1617.3116.7416.7816.78-0.30%96,502
Sep 10, 202616.9817.3216.7516.8316.83-6.13%161,865
Sep 9, 202618.8518.9617.8617.9317.93-4.78%152,640
Sep 8, 202617.5219.7017.5218.8318.8311.68%468,543
Sep 4, 202616.2016.9116.1316.8616.865.51%136,050
Sep 3, 202615.1916.0115.0015.9815.984.44%115,607
Sep 2, 202615.1815.6015.0515.3015.30-0.97%52,813
Sep 1, 202615.6015.6415.2015.4515.45-3.68%81,386
Aug 31, 202615.6716.0915.6016.0416.040.63%57,027
Aug 28, 202616.1016.6015.7415.9415.94-3.10%109,675
Aug 27, 202617.1917.3616.3816.4516.45-1.26%110,910