CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
75.07
-1.35 (-1.77%)
Dec 29, 2025, 3:57 PM EST - Market open
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 73.54 | 77.75 | 73.40 | 75.08 | - | -1.75% | 12,174,301 |
| Dec 26, 2025 | 79.00 | 79.29 | 75.73 | 76.42 | 76.42 | -3.11% | 13,843,515 |
| Dec 24, 2025 | 80.07 | 80.94 | 78.55 | 78.87 | 78.87 | -1.73% | 11,870,738 |
| Dec 23, 2025 | 82.28 | 83.71 | 78.70 | 80.26 | 80.26 | -5.39% | 22,073,219 |
| Dec 22, 2025 | 84.99 | 87.31 | 84.18 | 84.83 | 84.83 | 2.20% | 23,607,498 |
| Dec 19, 2025 | 70.86 | 84.29 | 70.73 | 83.00 | 83.00 | 22.64% | 70,451,385 |
| Dec 18, 2025 | 67.45 | 68.94 | 65.87 | 67.68 | 67.68 | 4.85% | 34,161,555 |
| Dec 17, 2025 | 69.55 | 69.99 | 63.80 | 64.55 | 64.55 | -7.12% | 48,237,253 |
| Dec 16, 2025 | 70.70 | 71.50 | 67.75 | 69.50 | 69.50 | -3.94% | 36,004,023 |
| Dec 15, 2025 | 79.33 | 79.74 | 72.02 | 72.35 | 72.35 | -7.94% | 31,357,605 |
| Dec 12, 2025 | 86.19 | 87.70 | 77.66 | 78.59 | 78.59 | -10.06% | 35,221,384 |
| Dec 11, 2025 | 83.01 | 88.53 | 81.10 | 87.38 | 87.38 | -0.88% | 26,922,845 |
| Dec 10, 2025 | 88.44 | 89.79 | 85.35 | 88.16 | 88.16 | -2.76% | 26,553,865 |
| Dec 9, 2025 | 84.52 | 91.22 | 83.77 | 90.66 | 90.66 | 5.13% | 34,362,163 |
| Dec 8, 2025 | 83.65 | 87.00 | 80.15 | 86.24 | 86.24 | -2.33% | 39,915,874 |
| Dec 5, 2025 | 87.30 | 88.76 | 84.62 | 88.30 | 88.30 | 2.97% | 20,076,811 |
| Dec 4, 2025 | 79.19 | 88.38 | 77.86 | 85.75 | 85.75 | 8.05% | 29,382,948 |
| Dec 3, 2025 | 75.54 | 79.63 | 73.38 | 79.36 | 79.36 | 4.38% | 19,858,752 |
| Dec 2, 2025 | 77.50 | 82.84 | 75.95 | 76.03 | 76.03 | -1.34% | 25,651,306 |
| Dec 1, 2025 | 71.25 | 77.39 | 69.32 | 77.06 | 77.06 | 5.39% | 25,412,569 |
| Nov 28, 2025 | 75.63 | 75.63 | 72.13 | 73.12 | 73.12 | -1.57% | 14,114,876 |
| Nov 26, 2025 | 74.76 | 76.60 | 72.85 | 74.29 | 74.29 | 4.21% | 28,793,302 |
| Nov 25, 2025 | 70.84 | 72.24 | 66.00 | 71.29 | 71.29 | -3.14% | 27,805,514 |
| Nov 24, 2025 | 72.95 | 74.21 | 70.84 | 73.60 | 73.60 | 2.72% | 29,927,635 |
| Nov 21, 2025 | 70.78 | 72.85 | 65.22 | 71.65 | 71.65 | 3.53% | 38,889,453 |
| Nov 20, 2025 | 82.62 | 83.49 | 68.95 | 69.21 | 69.21 | -7.62% | 40,999,839 |
| Nov 19, 2025 | 75.00 | 77.37 | 72.88 | 74.92 | 74.92 | 0.03% | 26,796,045 |
| Nov 18, 2025 | 74.45 | 77.88 | 70.47 | 74.90 | 74.90 | -0.57% | 33,464,425 |
| Nov 17, 2025 | 75.51 | 78.48 | 72.55 | 75.33 | 75.33 | -2.62% | 29,176,435 |
| Nov 14, 2025 | 75.85 | 80.20 | 73.47 | 77.36 | 77.36 | -1.25% | 52,465,550 |
| Nov 13, 2025 | 84.39 | 85.00 | 77.25 | 78.34 | 78.34 | -8.30% | 42,804,793 |
| Nov 12, 2025 | 91.77 | 92.50 | 85.32 | 85.43 | 85.43 | -3.35% | 41,722,493 |
| Nov 11, 2025 | 96.10 | 98.00 | 88.00 | 88.39 | 88.39 | -16.31% | 76,900,369 |
| Nov 10, 2025 | 110.30 | 110.30 | 102.78 | 105.61 | 105.61 | 1.54% | 43,561,485 |
| Nov 7, 2025 | 103.12 | 105.35 | 100.02 | 104.01 | 104.01 | -2.73% | 24,982,631 |
| Nov 6, 2025 | 115.94 | 116.44 | 104.10 | 106.93 | 106.93 | -6.55% | 26,204,558 |
| Nov 5, 2025 | 118.42 | 118.49 | 112.17 | 114.42 | 114.42 | -1.15% | 17,381,030 |
| Nov 4, 2025 | 119.96 | 123.24 | 115.14 | 115.75 | 115.75 | -8.37% | 18,552,215 |
| Nov 3, 2025 | 133.84 | 133.84 | 125.88 | 126.32 | 126.32 | -5.53% | 14,294,406 |
| Oct 31, 2025 | 133.88 | 138.36 | 132.30 | 133.71 | 133.71 | 2.02% | 16,050,198 |
| Oct 30, 2025 | 135.45 | 137.18 | 130.41 | 131.06 | 131.06 | -6.34% | 19,142,020 |
| Oct 29, 2025 | 137.75 | 140.33 | 134.12 | 139.93 | 139.93 | 3.81% | 19,836,993 |
| Oct 28, 2025 | 136.81 | 141.79 | 134.55 | 134.80 | 134.80 | -0.93% | 23,205,397 |
| Oct 27, 2025 | 135.57 | 136.93 | 132.60 | 136.06 | 136.06 | 2.65% | 13,680,758 |
| Oct 24, 2025 | 127.10 | 133.06 | 125.99 | 132.55 | 132.55 | 7.47% | 21,235,994 |
| Oct 23, 2025 | 120.09 | 124.90 | 118.26 | 123.34 | 123.34 | 1.49% | 14,707,264 |
| Oct 22, 2025 | 123.46 | 124.57 | 114.17 | 121.53 | 121.53 | -2.82% | 26,660,116 |
| Oct 21, 2025 | 123.91 | 126.25 | 119.31 | 125.06 | 125.06 | -1.57% | 24,392,793 |
| Oct 20, 2025 | 137.90 | 138.31 | 126.71 | 127.06 | 127.06 | -7.17% | 25,428,477 |
| Oct 17, 2025 | 137.37 | 137.60 | 129.04 | 136.87 | 136.87 | -3.44% | 30,264,649 |