Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
CoreWeave, Inc.
CRWV
NASDAQ
90.6600
As of: 2025-12-09
+4.42 (+5.13%)
vs. previous close
Market
NASDAQ
Latest Volume
42,970,839
Symbol
CRWV
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 51 · Neutral (RSI2 85.1, RSI7 68.7)
Weak / range-bound trend (ADX 25.9)
Low volatility (~0.4%)
Normal trading value (~39.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
51.0 / 85.1 / 68.7
RSI 51 · Neutral (RSI2 85.1, RSI7 68.7)
StochRSI (K/D)
97.6 / 98.4
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-6.06 / -9.63 / 3.57
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
86 / 101 / 104
Short / mid / long-term trend structure
ADX14 / ADX7
25.9 / 25.0
Weak / range-bound trend (ADX 25.9)
BBW
0.36%
Low volatility (~0.4%)
ATR14_n
8.42%
Average daily range (as % of price)
CCI20
29.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
66.7%
Up days
33.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 90.6600 | 50.98 | 85.07 | 68.74 | 97.6 | 98.4 | -6.0640 | -9.6348 | 3.5708 | 86.01 | 101.44 | 103.95 | 25.9 | 25.0 | 0.3228 | 0.0842 | 29.1 | 796.5% | 1,349.9% | 181,032,039 | 23,194,439 |
| 2025-12-08 | 86.2400 | 46.29 | 61.50 | 61.30 | 97.6 | 98.6 | -7.3142 | -10.5275 | 3.2133 | 85.52 | 101.81 | 104.17 | 27.4 | 26.9 | 0.4187 | 0.0886 | 14.4 | 9,876.2% | 9,412.5% | 138,061,200 | 9,606,500 |
| 2025-12-05 | 88.3000 | 48.29 | 97.32 | 67.74 | 100.0 | 98.8 | -8.3534 | -11.3308 | 2.9774 | 85.44 | 102.33 | 104.47 | 28.4 | 31.0 | 0.4893 | 0.0861 | 18.7 | -3,185.1% | -2,982.4% | 177,861,900 | 69,266,000 |
| 2025-12-04 | 85.7500 | 45.59 | 95.80 | 63.69 | 98.2 | 93.3 | -9.7681 | -12.0751 | 2.3071 | 85.14 | 102.81 | 104.74 | 30.0 | 33.3 | 0.5574 | 0.0918 | 6.8 | 4,795.9% | 5,987.3% | 157,837,600 | 23,686,000 |
| 2025-12-03 | 79.3600 | 38.07 | 85.71 | 50.29 | 98.2 | 84.5 | -11.1720 | -12.6519 | 1.4799 | 85.07 | 103.39 | 105.06 | 31.6 | 36.1 | 0.6502 | 0.0966 | -14.3 | -2,229.2% | -1,888.9% | 128,454,700 | 19,715,700 |
| 2025-12-02 | 76.0300 | 33.64 | 61.69 | 40.47 | 83.4 | 68.1 | -12.1508 | -13.0219 | 0.8711 | 85.67 | 104.20 | 105.49 | 32.0 | 39.1 | 0.7210 | 0.1023 | -17.1 | 56.3% | -78.1% | 108,595,900 | -14,258,000 |
| 2025-12-01 | 77.0600 | 34.34 | 83.36 | 42.71 | 71.8 | 54.0 | -12.8843 | -13.2396 | 0.3553 | 86.69 | 105.16 | 105.99 | 32.7 | 44.2 | 0.8098 | 0.1018 | -32.8 | 8,004.1% | 8,974.2% | 134,151,600 | 40,091,000 |
| 2025-11-28 | 73.1200 | 29.05 | 49.28 | 30.04 | 49.2 | 39.0 | -13.7380 | -13.3285 | -0.4095 | 87.70 | 106.11 | 106.48 | 32.5 | 45.4 | 0.8984 | 0.1071 | -43.9 | -5,097.9% | -5,175.1% | 108,739,000 | -13,127,100 |
| 2025-11-26 | 74.2900 | 29.71 | 70.80 | 31.83 | 41.1 | 27.9 | -14.2266 | -13.2261 | -1.0005 | 89.24 | 107.23 | 107.04 | 32.5 | 48.2 | 0.9356 | 0.1099 | -50.7 | 355.3% | 791.0% | 122,853,900 | 30,915,400 |
| 2025-11-25 | 71.2900 | 25.68 | 33.65 | 21.54 | 26.6 | 16.1 | -14.7624 | -12.9760 | -1.7864 | 90.81 | 108.34 | 107.59 | 32.5 | 51.7 | 0.9814 | 0.1176 | -74.1 | -709.1% | -1,000.7% | 94,060,600 | 41,011,600 |
| 2025-11-24 | 73.6000 | 26.78 | 65.96 | 23.92 | 15.9 | 7.2 | -14.9262 | -12.5294 | -2.3968 | 92.87 | 109.60 | 108.20 | 31.9 | 52.0 | 0.9797 | 0.1147 | -79.0 | -2,304.5% | -2,095.0% | 121,866,100 | 27,817,300 |
| 2025-11-21 | 71.6500 | 24.24 | 42.77 | 17.30 | 5.6 | 1.9 | -15.1533 | -11.9302 | -3.2231 | 94.90 | 110.82 | 108.78 | 31.5 | 54.2 | 0.9706 | 0.1232 | -102.6 | -514.7% | -180.3% | 91,938,500 | 24,685,700 |
| 2025-11-20 | 69.2100 | 21.07 | 0.25 | 8.79 | 0.0 | 0.0 | -15.0242 | -11.1244 | -3.8998 | 97.34 | 112.15 | 109.40 | 30.9 | 55.4 | 0.9349 | 0.1289 | -107.1 | 5,300.7% | 4,134.6% | 53,049,000 | -47,668,200 |
| 2025-11-19 | 74.9200 | 23.18 | 1.92 | 11.08 | 0.0 | 0.0 | -14.3924 | -10.1494 | -4.2430 | 100.30 | 113.60 | 110.08 | 30.5 | 58.1 | 0.8684 | 0.1133 | -117.3 | -1,992.7% | -1,990.6% | 94,048,800 | -35,844,800 |
| 2025-11-18 | 74.9000 | 23.15 | 0.77 | 11.01 | 0.0 | 0.0 | -13.9581 | -9.0887 | -4.8695 | 102.98 | 114.92 | 110.67 | 29.0 | 55.5 | 0.8097 | 0.1175 | -134.3 | 1,469.7% | 1,404.2% | 67,252,800 | -115,106,400 |
2025-12-09
Close 90.6600
RSI14 / RSI2 / RSI7
51.0 / 85.1 / 68.7
StochRSI K / D
97.6 / 98.4
MACD / Sig / Hist
-6.064 / -9.635 / 3.571
EMA20 / 60 / 120
86 / 101 / 104
ADX14 / ADX7
25.9 / 25.0
BBW
0.3228
ATR14_n
0.0842
CCI20
29.1
VolChg1d
796.5%
ValChg1d
1,349.9%
OBV
181,032,039
OBV_Chg3d
23,194,439
2025-12-08
Close 86.2400
RSI14 / RSI2 / RSI7
46.3 / 61.5 / 61.3
StochRSI K / D
97.6 / 98.6
MACD / Sig / Hist
-7.314 / -10.528 / 3.213
EMA20 / 60 / 120
86 / 102 / 104
ADX14 / ADX7
27.4 / 26.9
BBW
0.4187
ATR14_n
0.0886
CCI20
14.4
VolChg1d
9,876.2%
ValChg1d
9,412.5%
OBV
138,061,200
OBV_Chg3d
9,606,500
2025-12-05
Close 88.3000
RSI14 / RSI2 / RSI7
48.3 / 97.3 / 67.7
StochRSI K / D
100.0 / 98.8
MACD / Sig / Hist
-8.353 / -11.331 / 2.977
EMA20 / 60 / 120
85 / 102 / 104
ADX14 / ADX7
28.4 / 31.0
BBW
0.4893
ATR14_n
0.0861
CCI20
18.7
VolChg1d
-3,185.1%
ValChg1d
-2,982.4%
OBV
177,861,900
OBV_Chg3d
69,266,000
2025-12-04
Close 85.7500
RSI14 / RSI2 / RSI7
45.6 / 95.8 / 63.7
StochRSI K / D
98.2 / 93.3
MACD / Sig / Hist
-9.768 / -12.075 / 2.307
EMA20 / 60 / 120
85 / 103 / 105
ADX14 / ADX7
30.0 / 33.3
BBW
0.5574
ATR14_n
0.0918
CCI20
6.8
VolChg1d
4,795.9%
ValChg1d
5,987.3%
OBV
157,837,600
OBV_Chg3d
23,686,000
2025-12-03
Close 79.3600
RSI14 / RSI2 / RSI7
38.1 / 85.7 / 50.3
StochRSI K / D
98.2 / 84.5
MACD / Sig / Hist
-11.172 / -12.652 / 1.480
EMA20 / 60 / 120
85 / 103 / 105
ADX14 / ADX7
31.6 / 36.1
BBW
0.6502
ATR14_n
0.0966
CCI20
-14.3
VolChg1d
-2,229.2%
ValChg1d
-1,888.9%
OBV
128,454,700
OBV_Chg3d
19,715,700
2025-12-02
Close 76.0300
RSI14 / RSI2 / RSI7
33.6 / 61.7 / 40.5
StochRSI K / D
83.4 / 68.1
MACD / Sig / Hist
-12.151 / -13.022 / 0.871
EMA20 / 60 / 120
86 / 104 / 105
ADX14 / ADX7
32.0 / 39.1
BBW
0.7210
ATR14_n
0.1023
CCI20
-17.1
VolChg1d
56.3%
ValChg1d
-78.1%
OBV
108,595,900
OBV_Chg3d
-14,258,000
2025-12-01
Close 77.0600
RSI14 / RSI2 / RSI7
34.3 / 83.4 / 42.7
StochRSI K / D
71.8 / 54.0
MACD / Sig / Hist
-12.884 / -13.240 / 0.355
EMA20 / 60 / 120
87 / 105 / 106
ADX14 / ADX7
32.7 / 44.2
BBW
0.8098
ATR14_n
0.1018
CCI20
-32.8
VolChg1d
8,004.1%
ValChg1d
8,974.2%
OBV
134,151,600
OBV_Chg3d
40,091,000
2025-11-28
Close 73.1200
RSI14 / RSI2 / RSI7
29.1 / 49.3 / 30.0
StochRSI K / D
49.2 / 39.0
MACD / Sig / Hist
-13.738 / -13.329 / -0.410
EMA20 / 60 / 120
88 / 106 / 106
ADX14 / ADX7
32.5 / 45.4
BBW
0.8984
ATR14_n
0.1071
CCI20
-43.9
VolChg1d
-5,097.9%
ValChg1d
-5,175.1%
OBV
108,739,000
OBV_Chg3d
-13,127,100
2025-11-26
Close 74.2900
RSI14 / RSI2 / RSI7
29.7 / 70.8 / 31.8
StochRSI K / D
41.1 / 27.9
MACD / Sig / Hist
-14.227 / -13.226 / -1.001
EMA20 / 60 / 120
89 / 107 / 107
ADX14 / ADX7
32.5 / 48.2
BBW
0.9356
ATR14_n
0.1099
CCI20
-50.7
VolChg1d
355.3%
ValChg1d
791.0%
OBV
122,853,900
OBV_Chg3d
30,915,400
2025-11-25
Close 71.2900
RSI14 / RSI2 / RSI7
25.7 / 33.7 / 21.5
StochRSI K / D
26.6 / 16.1
MACD / Sig / Hist
-14.762 / -12.976 / -1.786
EMA20 / 60 / 120
91 / 108 / 108
ADX14 / ADX7
32.5 / 51.7
BBW
0.9814
ATR14_n
0.1176
CCI20
-74.1
VolChg1d
-709.1%
ValChg1d
-1,000.7%
OBV
94,060,600
OBV_Chg3d
41,011,600
2025-11-24
Close 73.6000
RSI14 / RSI2 / RSI7
26.8 / 66.0 / 23.9
StochRSI K / D
15.9 / 7.2
MACD / Sig / Hist
-14.926 / -12.529 / -2.397
EMA20 / 60 / 120
93 / 110 / 108
ADX14 / ADX7
31.9 / 52.0
BBW
0.9797
ATR14_n
0.1147
CCI20
-79.0
VolChg1d
-2,304.5%
ValChg1d
-2,095.0%
OBV
121,866,100
OBV_Chg3d
27,817,300
2025-11-21
Close 71.6500
RSI14 / RSI2 / RSI7
24.2 / 42.8 / 17.3
StochRSI K / D
5.6 / 1.9
MACD / Sig / Hist
-15.153 / -11.930 / -3.223
EMA20 / 60 / 120
95 / 111 / 109
ADX14 / ADX7
31.5 / 54.2
BBW
0.9706
ATR14_n
0.1232
CCI20
-102.6
VolChg1d
-514.7%
ValChg1d
-180.3%
OBV
91,938,500
OBV_Chg3d
24,685,700
2025-11-20
Close 69.2100
RSI14 / RSI2 / RSI7
21.1 / 0.3 / 8.8
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-15.024 / -11.124 / -3.900
EMA20 / 60 / 120
97 / 112 / 109
ADX14 / ADX7
30.9 / 55.4
BBW
0.9349
ATR14_n
0.1289
CCI20
-107.1
VolChg1d
5,300.7%
ValChg1d
4,134.6%
OBV
53,049,000
OBV_Chg3d
-47,668,200
2025-11-19
Close 74.9200
RSI14 / RSI2 / RSI7
23.2 / 1.9 / 11.1
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-14.392 / -10.149 / -4.243
EMA20 / 60 / 120
100 / 114 / 110
ADX14 / ADX7
30.5 / 58.1
BBW
0.8684
ATR14_n
0.1133
CCI20
-117.3
VolChg1d
-1,992.7%
ValChg1d
-1,990.6%
OBV
94,048,800
OBV_Chg3d
-35,844,800
2025-11-18
Close 74.9000
RSI14 / RSI2 / RSI7
23.2 / 0.8 / 11.0
StochRSI K / D
0.0 / 0.0
MACD / Sig / Hist
-13.958 / -9.089 / -4.870
EMA20 / 60 / 120
103 / 115 / 111
ADX14 / ADX7
29.0 / 55.5
BBW
0.8097
ATR14_n
0.1175
CCI20
-134.3
VolChg1d
1,469.7%
ValChg1d
1,404.2%
OBV
67,252,800
OBV_Chg3d
-115,106,400
