Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CoreWeave, Inc. - Class A Common Stock (NQ:CRWV)

133.43 -4.57 (-3.32%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 140.50 140.65 134.53 138.00 21,546,504 +1.01(+0.74%)
Oct 01, 2025 135.93 137.61 132.27 136.99 22,656,812 +0.14(+0.10%)
Sep 30, 2025 136.21 142.67 133.22 136.85 71,117,936 +14.33(+11.70%)
Sep 29, 2025 120.71 126.50 120.50 122.52 22,503,576 +2.18(+1.81%)
Sep 26, 2025 127.92 129.38 119.50 120.34 29,939,320 -6.32(-4.99%)
Sep 25, 2025 130.07 138.95 125.80 126.66 48,818,784 -6.74(-5.05%)
Sep 24, 2025 132.82 133.80 124.06 133.40 26,366,460 +2.51(+1.92%)
Sep 23, 2025 135.71 136.00 127.04 130.89 29,087,640 -2.34(-1.76%)
Sep 22, 2025 124.69 136.48 119.50 133.23 40,295,172 +8.37(+6.70%)
Sep 19, 2025 122.05 129.39 122.00 124.86 47,567,764 +3.47(+2.86%)
Sep 18, 2025 122.38 122.88 118.20 121.39 21,825,304 +0.53(+0.44%)
Sep 17, 2025 119.48 121.84 114.57 120.86 24,341,932 +2.11(+1.78%)
Sep 16, 2025 121.47 125.76 115.12 118.75 29,442,024 -1.72(-1.43%)
Sep 15, 2025 120.85 121.88 116.11 120.47 37,494,108 +8.51(+7.60%)
Sep 12, 2025 113.93 115.31 104.07 111.96 32,550,364 -0.73(-0.65%)
Sep 11, 2025 117.90 118.64 112.13 112.69 25,139,772 -4.45(-3.80%)
Sep 10, 2025 110.03 124.90 109.01 117.14 70,065,216 +16.92(+16.88%)
Sep 09, 2025 99.89 103.89 97.05 100.22 40,123,296 +6.67(+7.13%)
Sep 08, 2025 88.92 96.17 88.64 93.55 24,585,766 +4.46(+5.01%)
Sep 05, 2025 90.02 90.44 84.40 89.09 18,452,320 +1.61(+1.84%)
Sep 04, 2025 88.48 89.72 85.21 87.48 17,783,044 -2.40(-2.67%)
Sep 03, 2025 93.75 93.79 88.76 89.88 18,917,696 -3.46(-3.71%)
Sep 02, 2025 96.63 97.13 90.70 93.34 33,361,508 -9.70(-9.41%)
Aug 29, 2025 100.90 103.08 96.32 103.04 24,208,428 +0.25(+0.24%)
Aug 28, 2025 100.64 105.50 99.90 102.79 45,262,404 +5.86(+6.05%)
Aug 27, 2025 93.95 97.50 92.65 96.93 32,602,936 +5.54(+6.06%)
Aug 26, 2025 91.82 94.77 90.32 91.39 15,996,026 -0.99(-1.07%)
Aug 25, 2025 94.00 94.00 90.00 92.38 14,789,515 -1.61(-1.71%)
Aug 22, 2025 91.09 98.60 88.58 93.99 34,000,488 +3.20(+3.52%)
Aug 21, 2025 94.01 95.84 90.65 90.79 27,218,162 -0.73(-0.80%)
Aug 20, 2025 90.15 91.65 85.26 91.52 32,856,712 -1.37(-1.47%)
Aug 19, 2025 96.44 96.50 88.65 92.89 32,105,996 -3.91(-4.04%)
Aug 18, 2025 102.21 103.91 96.70 96.80 33,714,200 -3.17(-3.17%)
Aug 15, 2025 95.90 102.00 94.70 99.97 52,768,420 +0.47(+0.47%)
Aug 14, 2025 115.26 116.88 98.81 99.50 52,165,484 -18.26(-15.50%)
Aug 13, 2025 132.97 134.50 117.60 117.76 37,105,240 -30.69(-20.67%)
Aug 12, 2025 135.82 148.80 130.43 148.45 28,761,792 +8.67(+6.20%)
Aug 11, 2025 134.80 141.50 130.18 139.78 19,421,108 +10.23(+7.90%)
Aug 08, 2025 128.05 130.98 121.70 129.55 17,185,526 +8.47(+7.00%)
Aug 07, 2025 115.48 122.20 115.02 121.08 18,183,362 +10.97(+9.97%)
Aug 06, 2025 110.50 112.00 105.56 110.11 7,783,752 -1.73(-1.55%)
Aug 05, 2025 105.22 114.25 104.50 111.84 11,890,572 +5.83(+5.50%)
Aug 04, 2025 106.67 107.58 101.60 106.01 9,016,505 +1.87(+1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.