CRWV Stock Prices

Data as of Oct 28, 2026

Last

63.93

Change

+4.36

Open

60.55

Previous

59.57

High

64.02

Low

58.55

Bid

-

Ask

-

Volume

58,936,659

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.009

Hist Vol

0.935

Opt Volume

443,585

Open Int

3,912,745

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	60.55	64.02	58.55	63.93	+4.36	58,936,659	443,585	1.009	0.935
Oct 27, 2026	56.71	59.95	55.36	59.57	+4.38	52,536,009	406,099	1.064	0.932
Oct 26, 2026	51.96	57.80	51.24	55.19	+0.95	67,619,816	544,018	1.185	0.929
Oct 23, 2026	54.92	56.11	54.01	54.24	-1.37	46,019,381	574,637	1.041	0.932
Oct 22, 2026	59.10	60.41	53.50	55.60	-6.22	80,050,077	938,533	1.074	0.931
Oct 21, 2026	64.36	64.58	59.31	61.82	-0.31	75,316,555	596,975	1.005	0.926
Oct 20, 2026	59.27	64.39	57.24	62.13	+1.01	90,656,272	740,673	0.966	0.926
Oct 19, 2026	65.83	65.92	59.25	61.12	-0.27	99,022,970	776,632	1.085	0.929
Oct 16, 2026	65.20	66.69	59.90	61.39	-8.30	93,809,260	1,233,494	0.990	0.929
Oct 15, 2026	61.43	69.76	59.51	69.69	+3.91	128,540,190	1,360,597	0.881	0.921
Oct 14, 2026	71.74	72.52	64.41	65.78	-12.03	107,382,537	1,342,929	0.891	0.921
Oct 13, 2026	76.32	78.94	76.11	77.81	-2.45	34,026,187	362,674	0.730	0.907
Oct 12, 2026	80.33	81.25	79.03	80.26	-1.82	18,776,825	266,022	0.677	0.907
Oct 9, 2026	82.75	83.45	81.21	82.08	+0.50	20,082,067	291,629	0.622	0.908
Oct 8, 2026	86.81	86.85	80.63	81.58	-6.87	41,923,141	431,268	0.678	0.908
Oct 7, 2026	90.18	90.45	87.51	88.45	-3.27	19,222,620	164,842	0.686	0.908
Oct 6, 2026	88.60	93.21	88.60	91.72	+4.33	31,050,483	295,937	0.706	0.908
Oct 5, 2026	90.74	90.85	87.09	87.39	-2.23	17,794,746	179,101	0.701	0.907
Oct 2, 2026	90.95	92.80	88.55	89.62	+0.00	22,611,042	321,712	0.655	0.907
Oct 1, 2026	87.58	88.88	84.50	88.57	+1.45	20,233,077	192,670	0.703	0.905
Sep 30, 2026	88.07	89.72	86.38	87.12	+1.19	22,092,791	214,304	0.738	0.905
Sep 29, 2026	86.28	90.47	85.14	85.93	+0.86	25,770,563	266,247	0.722	0.912
Sep 28, 2026	86.21	88.22	83.53	85.07	-2.52	18,374,958	192,465	0.773	0.912
Sep 25, 2026	90.37	90.91	86.80	87.59	-2.54	22,765,994	236,247	0.679	0.913
Sep 24, 2026	88.91	91.12	85.94	90.13	+3.23	33,529,568	348,265	0.738	0.914
Sep 23, 2026	88.99	90.36	86.55	86.90	+0.14	31,566,618	311,982	0.726	0.914
Sep 22, 2026	85.71	89.23	84.60	86.76	+1.33	25,806,622	214,939	0.737	0.914
Sep 21, 2026	81.56	87.25	80.92	85.43	+4.07	39,503,123	324,025	0.783	0.916
Sep 18, 2026	79.83	81.74	79.16	81.36	+1.48	65,462,164	322,199	0.719	0.915
Sep 17, 2026	81.45	82.43	78.27	79.88	-3.47	79,118,861	544,721	0.764	0.915
Sep 16, 2026	83.75	85.26	81.16	83.35	+2.43	18,045,751	161,208	0.768	0.914
Sep 15, 2026	82.62	83.86	80.52	80.92	-2.06	15,519,376	140,547	0.751	0.914
Sep 14, 2026	82.65	85.93	82.08	82.98	-5.97	26,257,128	261,496	0.789	0.916
Sep 11, 2026	91.08	91.99	88.62	88.95	-0.17	17,510,193	238,115	0.685	0.914
Sep 10, 2026	89.91	92.19	88.73	89.12	-5.82	27,361,878	308,831	0.781	0.915
Sep 9, 2026	100.04	100.58	94.61	94.94	-4.89	20,856,550	262,919	0.761	0.926
Sep 8, 2026	92.95	104.59	92.88	99.83	+0.00	50,825,944	490,052	0.835	0.927
Sep 4, 2026	85.73	89.63	84.90	89.36	+4.80	20,488,330	289,325	0.698	0.927
Sep 3, 2026	80.12	84.85	79.03	84.56	+3.63	18,234,688	198,133	0.656	0.925
Sep 2, 2026	80.09	82.53	79.58	80.93	-0.92	15,382,485	125,820	0.675	0.925
Sep 1, 2026	82.34	82.81	80.37	81.85	-3.04	15,555,443	145,934	0.695	0.925
Aug 31, 2026	82.63	85.23	82.40	84.89	+0.66	13,028,107	120,273	0.719	0.926
Aug 28, 2026	85.17	87.90	83.17	84.23	-2.57	17,189,182	220,132	0.658	0.926
Aug 27, 2026	90.75	91.81	86.51	86.80	-1.21	18,901,205	185,396	0.726	0.928
Aug 26, 2026	86.89	89.91	86.75	88.01	-0.03	11,840,327	99,097	0.795	0.929
Aug 25, 2026	88.27	90.25	87.50	88.04	+1.79	13,199,156	104,134	0.771	0.929
Aug 24, 2026	85.16	87.20	83.23	86.25	-1.60	18,300,601	182,740	0.824	0.929
Aug 21, 2026	90.40	91.52	87.41	87.85	-1.91	20,948,024	182,927	0.745	0.930
Aug 20, 2026	90.31	93.77	88.78	89.76	-1.11	17,490,589	236,755	0.757	0.929
Aug 19, 2026	94.23	94.38	88.85	90.87	-2.30	26,418,822	259,150	0.780	0.929
Aug 18, 2026	101.40	102.38	93.15	93.17	-12.83	36,877,734	295,821	0.788	0.930
Aug 17, 2026	107.01	109.90	101.22	106.00	+0.74	32,200,327	222,391	0.849	0.921
Aug 14, 2026	106.25	110.30	102.50	105.26	-1.03	33,172,607	343,624	0.749	0.921
Aug 13, 2026	107.14	117.49	105.84	106.29	-1.44	50,224,038	393,685	0.771	0.937
Aug 12, 2026	108.70	111.83	105.44	107.73	+17.41	86,672,744	713,816	0.000	0.967
Aug 11, 2026	90.94	93.60	87.46	90.32	+2.13	29,542,012	355,106	1.118	0.952
Aug 10, 2026	92.35	93.98	88.17	88.19	-2.48	20,469,715	146,985	1.329	0.955
Aug 7, 2026	89.23	91.03	85.58	90.67	+5.34	18,500,081	189,495	1.222	0.956
Aug 6, 2026	86.35	89.23	85.00	85.33	-4.56	16,459,248	128,247	1.166	0.960
Aug 5, 2026	92.29	94.15	89.77	89.89	-2.01	20,386,155	123,770	1.164	0.959
Aug 4, 2026	86.43	94.30	86.26	91.90	+6.14	33,028,780	259,153	1.185	0.960
Aug 3, 2026	70.56	86.20	69.89	85.76	+13.99	44,079,662	410,575	1.262	0.958
Jul 31, 2026	77.04	78.50	69.97	71.77	-2.13	25,979,195	229,649	1.047	0.945
Jul 30, 2026	68.30	75.87	67.55	73.90	+13.08	43,501,996	293,257	1.071	0.950
Jul 29, 2026	66.67	66.89	60.55	60.82	-6.48	35,723,442	220,051	1.163	0.931
Jul 28, 2026	68.97	69.18	64.63	67.30	-3.49	29,426,007	221,839	1.102	0.926

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.