$124.33
+9.17+7.96%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CRWV
CoreWeave, Inc. Class A Common Stock is up 7.96% to $124.33, outpacing the Technology sector on 0.84× average volume.
- Outperforming the Technology sector by 7.05 points today (+0.91% group vs. +7.96% here)
- Sitting 59% of the way between 52W low $33.52 and high $187.00
- Volume tracking at 0.84× the 20-day average — roughly in line with recent sessions
- Opened up 2.73% from the prior close of $115.16
- Closed in the top 9% of today's intraday range
Range: $122.71 – 125.56Change: −0.91%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $125.47 | 594.0K |
| Apr 21, 1:40 PM | $125.56 | 590.4K |
| Apr 21, 1:45 PM | $125.34 | 412.4K |
| Apr 21, 1:50 PM | $125.03 | 566.3K |
| Apr 21, 1:55 PM | $124.57 | 329.9K |
| Apr 21, 2:00 PM | $124.64 | 469.2K |
| Apr 21, 2:05 PM | $124.78 | 543.4K |
| Apr 21, 2:10 PM | $124.63 | 268.6K |
| Apr 21, 2:15 PM | $124.86 | 605.0K |
| Apr 21, 2:20 PM | $125.06 | 262.8K |
| Apr 21, 2:25 PM | $125.46 | 309.2K |
| Apr 21, 2:30 PM | $125.07 | 347.8K |
| Apr 21, 2:35 PM | $124.60 | 305.9K |
| Apr 21, 2:40 PM | $124.16 | 439.0K |
| Apr 21, 2:45 PM | $124.17 | 389.0K |
| Apr 21, 2:50 PM | $123.85 | 467.3K |
| Apr 21, 2:55 PM | $124.04 | 348.8K |
| Apr 21, 3:00 PM | $124.19 | 618.3K |
| Apr 21, 3:05 PM | $123.83 | 428.7K |
| Apr 21, 3:10 PM | $123.76 | 425.6K |
| Apr 21, 3:15 PM | $123.41 | 437.6K |
| Apr 21, 3:20 PM | $123.42 | 434.9K |
| Apr 21, 3:25 PM | $123.19 | 404.6K |
| Apr 21, 3:30 PM | $122.71 | 363.1K |
| Apr 21, 3:35 PM | $122.95 | 417.8K |
| Apr 21, 3:40 PM | $123.24 | 523.5K |
| Apr 21, 3:45 PM | $123.06 | 593.0K |
| Apr 21, 3:50 PM | $123.29 | 489.5K |
| Apr 21, 3:55 PM | $123.28 | 626.6K |
| Apr 21, 4:00 PM | $123.45 | 543.1K |
| Apr 21, 4:05 PM | $123.84 | 593.3K |
| Apr 21, 4:10 PM | $123.56 | 412.6K |
| Apr 21, 4:15 PM | $123.72 | 293.7K |
| Apr 21, 4:20 PM | $123.98 | 281.2K |
| Apr 21, 4:25 PM | $124.05 | 242.1K |
| Apr 21, 4:30 PM | $124.35 | 391.4K |
| Apr 21, 4:35 PM | $124.12 | 395.0K |
| Apr 21, 4:40 PM | $124.24 | 501.8K |
| Apr 21, 4:45 PM | $124.30 | 576.9K |
| Apr 21, 4:50 PM | $124.02 | 388.5K |
| Apr 21, 4:55 PM | $124.41 | 375.6K |
| Apr 21, 5:00 PM | $124.47 | 362.6K |
| Apr 21, 5:05 PM | $124.07 | 390.7K |
| Apr 21, 5:10 PM | $124.19 | 319.4K |
| Apr 21, 5:15 PM | $124.05 | 540.5K |
| Apr 21, 5:20 PM | $124.35 | 553.7K |
| Apr 21, 5:25 PM | $124.40 | 419.5K |
| Apr 21, 5:30 PM | $124.31 | 459.5K |
| Apr 21, 5:35 PM | $124.08 | 636.1K |
| Apr 21, 5:40 PM | $124.43 | 312.0K |
| Apr 21, 5:45 PM | $124.53 | 570.2K |
| Apr 21, 5:50 PM | $124.52 | 254.1K |
| Apr 21, 5:55 PM | $124.78 | 385.5K |
| Apr 21, 6:00 PM | $124.41 | 377.5K |
| Apr 21, 6:05 PM | $124.30 | 637.4K |
| Apr 21, 6:10 PM | $124.60 | 467.1K |
| Apr 21, 6:15 PM | $124.76 | 588.2K |
| Apr 21, 6:20 PM | $124.98 | 334.2K |
| Apr 21, 6:25 PM | $125.00 | 331.4K |
| Apr 21, 6:30 PM | $125.22 | 639.3K |
| Apr 21, 6:35 PM | $125.12 | 233.1K |
| Apr 21, 6:40 PM | $124.91 | 347.0K |
| Apr 21, 6:45 PM | $124.46 | 304.2K |
| Apr 21, 6:50 PM | $124.76 | 439.8K |
| Apr 21, 6:55 PM | $124.30 | 356.8K |
| Apr 21, 7:00 PM | $124.60 | 594.6K |
| Apr 21, 7:05 PM | $124.71 | 261.9K |
| Apr 21, 7:10 PM | $124.86 | 520.7K |
| Apr 21, 7:15 PM | $124.45 | 273.6K |
| Apr 21, 7:20 PM | $124.58 | 350.6K |
| Apr 21, 7:25 PM | $124.41 | 279.1K |
| Apr 21, 7:30 PM | $124.54 | 445.5K |
| Apr 21, 7:35 PM | $124.72 | 334.7K |
| Apr 21, 7:40 PM | $125.08 | 453.4K |
| Apr 21, 7:45 PM | $125.45 | 462.4K |
| Apr 21, 7:50 PM | $124.97 | 274.7K |
| Apr 21, 7:55 PM | $124.62 | 325.8K |
| Apr 21, 8:00 PM | $124.33 | 349.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $115.16
- Open
- $118.30
- Day's Range
- $117.58 – 124.96
- 52-Week Range
- $33.52 – 187.00
- Volume
- 26.7M
- Avg Volume (20d)
- 31.8M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on CRWV
Live conditions Atoic's detectors match against the tape right now.
Gap Up+2.73% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning CRWV. We publish when a signal fires — check back.