CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
134.80
-1.26 (-0.93%)
At close: Oct 28, 2025, 4:00 PM EDT
136.40
+1.60 (1.19%)
After-hours: Oct 28, 2025, 7:30 PM EDT

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025136.81141.79134.55134.80134.80-0.93%23,032,433
Oct 27, 2025135.57136.93132.60136.06136.062.65%13,680,758
Oct 24, 2025127.10133.06125.99132.55132.557.47%21,235,994
Oct 23, 2025120.09124.90118.26123.34123.341.49%14,707,264
Oct 22, 2025123.46124.57114.17121.53121.53-2.82%26,660,116
Oct 21, 2025123.91126.25119.31125.06125.06-1.57%24,392,793
Oct 20, 2025137.90138.31126.71127.06127.06-7.17%25,428,477
Oct 17, 2025137.37137.60129.04136.87136.87-3.44%30,264,649
Oct 16, 2025141.44150.40137.81141.74141.741.80%36,104,180
Oct 15, 2025139.53141.48134.42139.24139.243.86%20,652,941
Oct 14, 2025138.17139.40130.30134.06134.06-5.34%25,696,077
Oct 13, 2025141.86144.00136.01141.62141.622.30%20,760,620
Oct 10, 2025146.06153.20137.04138.43138.43-3.25%44,473,972
Oct 9, 2025139.77143.69136.49143.08143.082.21%24,633,297
Oct 8, 2025131.98140.80131.23139.98139.988.65%34,398,798
Oct 7, 2025136.16138.51126.36128.83128.83-3.75%26,822,542
Oct 6, 2025137.35144.33133.78133.85133.85-0.70%26,763,610
Oct 3, 2025139.00140.55130.80134.79134.79-2.33%23,405,642
Oct 2, 2025140.50140.65134.53138.00138.000.69%21,567,601
Oct 1, 2025135.93137.61132.27137.05137.050.15%22,675,047
Sep 30, 2025136.21142.67133.22136.85136.8511.70%71,176,750
Sep 29, 2025120.71126.50120.50122.52122.521.81%22,532,248
Sep 26, 2025127.92129.38119.50120.34120.34-4.99%29,939,282
Sep 25, 2025130.08138.95125.80126.66126.66-5.05%48,895,644
Sep 24, 2025132.82133.80124.06133.40133.401.92%26,409,243
Sep 23, 2025135.71136.00127.04130.89130.89-1.76%29,126,438
Sep 22, 2025124.69136.48119.50133.23133.236.70%40,323,417
Sep 19, 2025122.05129.39122.00124.86124.862.86%47,567,714
Sep 18, 2025122.38122.88118.20121.39121.390.44%21,873,392
Sep 17, 2025119.48121.84114.57120.86120.861.78%24,420,736
Sep 16, 2025121.47125.76115.12118.75118.75-1.43%29,506,841
Sep 15, 2025120.85121.88116.11120.47120.477.60%37,532,703
Sep 12, 2025113.93115.31104.07111.96111.96-0.65%32,550,357
Sep 11, 2025117.90118.64112.13112.69112.69-3.80%25,179,328
Sep 10, 2025110.03124.90109.01117.14117.1416.88%70,126,969
Sep 9, 202599.89103.8997.05100.22100.227.13%40,286,652
Sep 8, 202588.9296.1788.6493.5593.555.01%24,705,188
Sep 5, 202590.0290.4484.4089.0989.091.84%18,448,517
Sep 4, 202588.4889.7285.2187.4887.48-2.67%17,805,121
Sep 3, 202593.7593.7988.7689.8889.88-3.71%18,756,438
Sep 2, 202596.6397.1390.7093.3493.34-9.41%33,402,460
Aug 29, 2025100.90103.0896.32103.04103.040.24%24,208,320
Aug 28, 2025100.64105.5099.90102.79102.796.05%45,313,150
Aug 27, 202593.9597.5092.6596.9396.936.06%32,747,405
Aug 26, 202591.8294.7790.3291.3991.39-1.07%16,042,721
Aug 25, 202594.0094.0090.0092.3892.38-1.71%14,803,443
Aug 22, 202591.0998.6088.5893.9993.993.52%34,000,406
Aug 21, 202594.0295.8490.6590.7990.79-0.80%27,261,778
Aug 20, 202590.1691.6585.2691.5291.52-1.47%32,919,787
Aug 19, 202596.4496.5088.6592.8992.89-4.04%32,158,872