Select company
- Ticker/CompanyMarket Cap.
No results found
Select metric
Pick a metric...
$ 140.51Open
VS
Market
Sector
Industry
$ 138Close
$ 35.41 - $ 183.58 52-Week Range
Ticker Information
Ticker
CRWVCompany Name
COREWEAVE INCSector
TechnologyIndustry
Software - InfrastructureExchange
NASDAQCOREWEAVE INC - Open Chart Analysis (TTM)
From
Zoom
1Y
3Y
5Y
10Y
CRWV - Open Historical data
| Date | Open |
|---|---|
| 10/2/2025 | $ 140.51 |
| 10/1/2025 | $ 135.94 |
| 9/30/2025 | $ 136.21 |
| 9/29/2025 | $ 120.71 |
| 9/26/2025 | $ 127.92 |
| 9/25/2025 | $ 130.07 |
| 9/24/2025 | $ 132.82 |
| 9/23/2025 | $ 135.64 |
| 9/22/2025 | $ 124.69 |
| 9/19/2025 | $ 122.05 |
Key Performance Insights, Last 5 Years
- COREWEAVE INC's latest trailing twelve months (TTM) Open stands at $ 39.
- Over the past 5 years, COREWEAVE INC's average Open has been $ 105.19.
- The median Open for COREWEAVE INC during this period was $ 111.08
- COREWEAVE INC reached its highest Open over the past 5 years at $ 183.32.
- The lowest Open recorded by COREWEAVE INC in the same timeframe $ 36.98
COREWEAVE INC's Open vs. competitors
We picked the following companies as peers based on multiple factors, including sector, industry, market capitalization and revenue
Open Benchmarks
Similar metrics to Open:
- Low - [Price] The lowest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- High - [Price] The highest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Volume - [Price] The volume traded throughout the course of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Adjusted Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits, stock dividends, cash dividends and spinoffs.
Definition of Open
[Price] The price from the first transaction of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.CRWV - Open, Last 5 years
$ 36.98
Minimum
Apr 22, 2025
$ 183.32
Maximum
Jun 23, 2025
$ 105.19
Average
$ 111.08
Median
Open Benchmark AnalysisMarket
The chart above depicts the distribution of Open for companies in the Total Stock Market. The average Open of the companies is $ 20.58 with a standard deviation of $ 21.63.
The following table provides additional summary stats:
Open in the Market:
| filtered constituents | 3.73K |
|---|---|
| min | $ 0.01 |
| max | $ 89.17 |
| average | $ 20.58 |
| median | $ 11.82 |
| std | $ 21.63 |