CoreWeave (CRWV) DMA 50 (2025 - 2026)
| Date | Value |
|---|
| May 21, 2026 |
101.33 |
| May 20, 2026 |
100.84 |
| May 19, 2026 |
100.30 |
| May 18, 2026 |
99.79 |
| May 15, 2026 |
99.19 |
| May 14, 2026 |
98.54 |
| May 13, 2026 |
97.85 |
| May 12, 2026 |
97.10 |
| May 11, 2026 |
96.50 |
| May 8, 2026 |
95.80 |
| May 7, 2026 |
95.47 |
| May 6, 2026 |
94.85 |
| May 5, 2026 |
94.08 |
| May 4, 2026 |
93.34 |
| May 1, 2026 |
92.62 |
| Apr 30, 2026 |
92.18 |
| Apr 29, 2026 |
91.86 |
| Apr 28, 2026 |
91.39 |
| Apr 27, 2026 |
91.20 |
| Apr 24, 2026 |
90.87 |
| Apr 23, 2026 |
90.57 |
| Apr 22, 2026 |
90.13 |
| Apr 21, 2026 |
89.61 |
| Apr 20, 2026 |
89.11 |
| Apr 17, 2026 |
88.25 |
| Apr 16, 2026 |
87.57 |
| Apr 15, 2026 |
86.98 |
| Apr 14, 2026 |
86.38 |
| Apr 13, 2026 |
85.90 |
| Apr 10, 2026 |
85.69 |
| Apr 9, 2026 |
85.77 |
| Apr 8, 2026 |
86.10 |
| Apr 7, 2026 |
86.29 |
| Apr 6, 2026 |
86.45 |
| Apr 2, 2026 |
86.66 |
| Apr 1, 2026 |
86.90 |
| Mar 31, 2026 |
87.24 |
| Mar 30, 2026 |
87.71 |
| Mar 27, 2026 |
88.23 |
| Mar 26, 2026 |
88.53 |
| Mar 25, 2026 |
88.67 |
| Mar 24, 2026 |
88.71 |
| Mar 23, 2026 |
88.66 |
| Mar 20, 2026 |
88.56 |
| Mar 19, 2026 |
88.47 |
| Mar 18, 2026 |
88.42 |
| Mar 17, 2026 |
88.30 |
| Mar 16, 2026 |
88.24 |
| Mar 13, 2026 |
87.96 |
| Mar 12, 2026 |
87.82 |
| Mar 11, 2026 |
87.72 |
| Mar 10, 2026 |
87.61 |
| Mar 9, 2026 |
87.68 |
| Mar 6, 2026 |
87.80 |
| Mar 5, 2026 |
88.04 |
| Mar 4, 2026 |
88.20 |
| Mar 3, 2026 |
87.97 |
| Mar 2, 2026 |
87.78 |
| Feb 27, 2026 |
87.61 |
| Feb 26, 2026 |
87.47 |
| Feb 25, 2026 |
87.08 |
| Feb 24, 2026 |
86.87 |
| Feb 23, 2026 |
86.65 |
| Feb 20, 2026 |
86.65 |
| Feb 19, 2026 |
86.59 |
| Feb 18, 2026 |
86.41 |
| Feb 17, 2026 |
86.21 |
| Feb 13, 2026 |
85.98 |
| Feb 12, 2026 |
85.58 |
| Feb 11, 2026 |
85.21 |
| Feb 10, 2026 |
84.77 |
| Feb 9, 2026 |
84.35 |
| Feb 6, 2026 |
83.84 |
| Feb 5, 2026 |
83.52 |
| Feb 4, 2026 |
83.46 |
| Feb 3, 2026 |
83.19 |
| Feb 2, 2026 |
82.89 |
| Jan 30, 2026 |
82.61 |
| Jan 29, 2026 |
82.25 |
| Jan 28, 2026 |
81.81 |
| Jan 27, 2026 |
81.25 |
| Jan 26, 2026 |
80.78 |
| Jan 23, 2026 |
80.59 |
| Jan 22, 2026 |
80.84 |
| Jan 21, 2026 |
81.08 |
| Jan 20, 2026 |
81.34 |
| Jan 16, 2026 |
81.72 |
| Jan 15, 2026 |
82.01 |
| Jan 14, 2026 |
82.64 |
| Jan 13, 2026 |
83.52 |
| Jan 12, 2026 |
84.39 |
| Jan 9, 2026 |
85.39 |
| Jan 8, 2026 |
86.48 |
| Jan 7, 2026 |
87.66 |
| Jan 6, 2026 |
88.77 |
| Jan 5, 2026 |
89.68 |
| Jan 2, 2026 |
90.57 |
| Dec 31, 2025 |
91.49 |
| Dec 30, 2025 |
92.60 |
| Dec 29, 2025 |
93.86 |
| Dec 26, 2025 |
95.19 |
| Dec 24, 2025 |
96.45 |
| Dec 23, 2025 |
97.55 |
| Dec 22, 2025 |
98.78 |
| Dec 19, 2025 |
99.85 |
| Dec 18, 2025 |
101.05 |
| Dec 17, 2025 |
102.50 |
| Dec 16, 2025 |
103.78 |
| Dec 15, 2025 |
105.07 |
| Dec 12, 2025 |
106.32 |
| Dec 11, 2025 |
107.51 |
| Dec 10, 2025 |
108.50 |
| Dec 9, 2025 |
109.48 |
| Dec 8, 2025 |
110.11 |
| Dec 5, 2025 |
110.79 |
| Dec 4, 2025 |
111.56 |
| Dec 3, 2025 |
112.51 |
| Dec 2, 2025 |
113.55 |
| Dec 1, 2025 |
114.69 |
| Nov 28, 2025 |
115.65 |
| Nov 26, 2025 |
116.61 |
| Nov 25, 2025 |
117.54 |
| Nov 24, 2025 |
118.49 |
| Nov 21, 2025 |
119.43 |
| Nov 20, 2025 |
120.23 |
| Nov 19, 2025 |
121.10 |
| Nov 18, 2025 |
121.95 |
| Nov 17, 2025 |
122.46 |
| Nov 14, 2025 |
122.82 |
| Nov 13, 2025 |
123.05 |
| Nov 12, 2025 |
123.24 |
| Nov 11, 2025 |
123.33 |
| Nov 10, 2025 |
123.43 |
| Nov 7, 2025 |
123.37 |
| Nov 6, 2025 |
123.35 |
| Nov 5, 2025 |
123.15 |
| Nov 4, 2025 |
122.69 |
| Nov 3, 2025 |
122.22 |
| Oct 31, 2025 |
121.57 |
| Oct 30, 2025 |
120.72 |
| Oct 29, 2025 |
119.93 |
| Oct 28, 2025 |
118.98 |
| Oct 27, 2025 |
118.22 |
| Oct 24, 2025 |
117.50 |
| Oct 23, 2025 |
116.84 |
| Oct 22, 2025 |
116.73 |
| Oct 21, 2025 |
117.27 |
| Oct 20, 2025 |
117.57 |
| Oct 17, 2025 |
117.62 |
| Oct 16, 2025 |
117.30 |
| Oct 15, 2025 |
116.67 |
| Oct 14, 2025 |
116.13 |
| Oct 13, 2025 |
115.56 |
| Oct 10, 2025 |
114.81 |
| Oct 9, 2025 |
114.33 |
| Oct 8, 2025 |
113.52 |
| Oct 7, 2025 |
112.90 |
| Oct 6, 2025 |
112.53 |
| Oct 3, 2025 |
112.16 |
| Oct 2, 2025 |
111.87 |
| Oct 1, 2025 |
111.63 |
| Sep 30, 2025 |
111.48 |
| Sep 29, 2025 |
111.25 |
| Sep 26, 2025 |
111.26 |
| Sep 25, 2025 |
111.49 |
| Sep 24, 2025 |
111.82 |
| Sep 23, 2025 |
111.96 |
| Sep 22, 2025 |
111.99 |
| Sep 19, 2025 |
111.85 |
| Sep 18, 2025 |
112.11 |
| Sep 17, 2025 |
112.75 |
| Sep 16, 2025 |
113.36 |
| Sep 15, 2025 |
114.18 |
| Sep 12, 2025 |
115.07 |
| Sep 11, 2025 |
115.87 |
| Sep 10, 2025 |
116.73 |
| Sep 9, 2025 |
117.65 |
| Sep 8, 2025 |
118.85 |
| Sep 5, 2025 |
120.14 |
| Sep 4, 2025 |
121.55 |
| Sep 3, 2025 |
123.25 |
| Sep 2, 2025 |
124.93 |
| Aug 29, 2025 |
126.73 |
| Aug 28, 2025 |
128.07 |
| Aug 27, 2025 |
129.45 |
| Aug 26, 2025 |
130.68 |
| Aug 25, 2025 |
131.80 |
| Aug 22, 2025 |
132.93 |
| Aug 21, 2025 |
134.05 |
| Aug 20, 2025 |
135.33 |
| Aug 19, 2025 |
136.74 |
| Aug 18, 2025 |
137.68 |
| Aug 15, 2025 |
138.45 |
| Aug 14, 2025 |
139.71 |
| Aug 13, 2025 |
140.73 |
| Aug 12, 2025 |
140.78 |
| Aug 11, 2025 |
140.03 |
| Aug 8, 2025 |
139.35 |
| Aug 7, 2025 |
139.08 |
| Aug 6, 2025 |
139.14 |
| Aug 5, 2025 |
138.99 |
| Aug 4, 2025 |
138.75 |
| Aug 1, 2025 |
138.78 |
| Jul 31, 2025 |
138.50 |
| Jul 30, 2025 |
137.95 |
| Jul 29, 2025 |
137.50 |
| Jul 28, 2025 |
136.64 |
| Jul 25, 2025 |
135.78 |
| Jul 24, 2025 |
134.74 |
| Jul 23, 2025 |
133.51 |
| Jul 22, 2025 |
132.01 |
| Jul 21, 2025 |
130.52 |
| Jul 18, 2025 |
129.09 |
| Jul 17, 2025 |
127.72 |
| Jul 16, 2025 |
126.09 |
| Jul 15, 2025 |
124.26 |
| Jul 14, 2025 |
122.34 |
| Jul 11, 2025 |
120.52 |
| Jul 10, 2025 |
118.86 |
| Jul 9, 2025 |
116.93 |
| Jul 8, 2025 |
114.70 |
| Jul 7, 2025 |
112.51 |
| Jul 3, 2025 |
110.15 |
| Jul 2, 2025 |
107.61 |
| Jul 1, 2025 |
105.29 |
| Jun 30, 2025 |
102.95 |
| Jun 27, 2025 |
100.50 |
| Jun 26, 2025 |
98.12 |
| Jun 25, 2025 |
95.83 |
| Jun 24, 2025 |
93.51 |
| Jun 23, 2025 |
90.90 |
| Jun 20, 2025 |
88.41 |
| Jun 18, 2025 |
85.61 |
| Jun 17, 2025 |
83.20 |
| Jun 16, 2025 |
80.72 |
| Jun 13, 2025 |
78.63 |
| Jun 12, 2025 |
76.91 |
| Jun 11, 2025 |
74.98 |
| Jun 10, 2025 |
72.73 |
| Jun 9, 2025 |
70.43 |
