CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
96.93
+5.54 (6.06%)
At close: Aug 27, 2025, 4:00 PM
95.85
-1.08 (-1.11%)
After-hours: Aug 27, 2025, 7:59 PM EDT
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 93.95 | 97.50 | 92.65 | 96.93 | 96.93 | 6.06% | 30,629,295 |
| Aug 26, 2025 | 91.82 | 94.77 | 90.32 | 91.39 | 91.39 | -1.07% | 16,042,721 |
| Aug 25, 2025 | 94.00 | 94.00 | 90.00 | 92.38 | 92.38 | -1.71% | 14,803,443 |
| Aug 22, 2025 | 91.09 | 98.60 | 88.58 | 93.99 | 93.99 | 3.52% | 34,000,406 |
| Aug 21, 2025 | 94.02 | 95.84 | 90.65 | 90.79 | 90.79 | -0.80% | 27,261,778 |
| Aug 20, 2025 | 90.16 | 91.65 | 85.26 | 91.52 | 91.52 | -1.47% | 32,919,787 |
| Aug 19, 2025 | 96.44 | 96.50 | 88.65 | 92.89 | 92.89 | -4.04% | 32,158,872 |
| Aug 18, 2025 | 102.21 | 103.91 | 96.70 | 96.80 | 96.80 | -3.17% | 33,761,102 |
| Aug 15, 2025 | 95.90 | 102.00 | 94.70 | 99.97 | 99.97 | 0.47% | 52,661,059 |
| Aug 14, 2025 | 115.26 | 116.88 | 98.81 | 99.51 | 99.51 | -15.50% | 51,195,165 |
| Aug 13, 2025 | 132.98 | 134.50 | 117.60 | 117.76 | 117.76 | -20.83% | 37,157,592 |
| Aug 12, 2025 | 135.83 | 148.80 | 130.43 | 148.75 | 148.75 | 6.42% | 28,929,798 |
| Aug 11, 2025 | 134.80 | 141.50 | 130.18 | 139.78 | 139.78 | 7.90% | 19,430,289 |
| Aug 8, 2025 | 128.05 | 130.98 | 121.70 | 129.55 | 129.55 | 7.00% | 17,159,705 |
| Aug 7, 2025 | 115.48 | 122.20 | 115.02 | 121.08 | 121.08 | 9.83% | 17,715,871 |
| Aug 6, 2025 | 110.50 | 112.00 | 105.56 | 110.24 | 110.24 | -1.43% | 7,794,309 |
| Aug 5, 2025 | 105.23 | 114.25 | 104.50 | 111.84 | 111.84 | 5.50% | 11,902,823 |
| Aug 4, 2025 | 106.68 | 107.58 | 101.60 | 106.01 | 106.01 | 1.80% | 9,034,851 |
| Aug 1, 2025 | 104.90 | 109.30 | 103.11 | 104.14 | 104.14 | -8.75% | 13,055,033 |
| Jul 31, 2025 | 112.63 | 119.59 | 111.50 | 114.13 | 114.13 | 10.92% | 24,987,827 |
| Jul 30, 2025 | 108.76 | 109.50 | 100.80 | 102.89 | 102.89 | -5.38% | 11,052,032 |
| Jul 29, 2025 | 108.84 | 113.44 | 106.30 | 108.74 | 108.74 | -1.40% | 10,513,259 |
| Jul 28, 2025 | 115.00 | 116.80 | 109.60 | 110.28 | 110.28 | -4.62% | 9,628,063 |
| Jul 25, 2025 | 119.93 | 119.93 | 114.23 | 115.62 | 115.62 | -3.65% | 10,297,510 |
| Jul 24, 2025 | 125.75 | 126.32 | 120.00 | 120.00 | 120.00 | -4.80% | 7,629,928 |
| Jul 23, 2025 | 132.00 | 132.12 | 125.38 | 126.05 | 126.05 | -2.87% | 6,691,174 |
| Jul 22, 2025 | 125.93 | 132.40 | 122.70 | 129.77 | 129.77 | 3.89% | 9,407,275 |
| Jul 21, 2025 | 126.53 | 134.30 | 124.11 | 124.91 | 124.91 | 1.54% | 11,231,230 |
| Jul 18, 2025 | 132.52 | 132.52 | 122.19 | 123.02 | 123.02 | -6.95% | 12,863,607 |
| Jul 17, 2025 | 141.37 | 141.37 | 131.34 | 132.21 | 132.21 | -7.57% | 12,204,698 |
| Jul 16, 2025 | 143.15 | 146.99 | 139.02 | 143.04 | 143.04 | 1.74% | 10,875,592 |
| Jul 15, 2025 | 144.24 | 146.75 | 140.05 | 140.59 | 140.59 | 6.21% | 17,316,206 |
| Jul 14, 2025 | 130.38 | 135.67 | 129.99 | 132.38 | 132.38 | 5.19% | 11,432,878 |
| Jul 11, 2025 | 132.93 | 136.36 | 125.67 | 125.84 | 125.84 | -9.00% | 15,721,936 |
| Jul 10, 2025 | 152.80 | 153.50 | 136.01 | 138.29 | 138.29 | -9.64% | 16,519,457 |
| Jul 9, 2025 | 155.20 | 156.47 | 149.70 | 153.05 | 153.05 | 1.06% | 9,572,204 |
| Jul 8, 2025 | 159.35 | 160.42 | 148.75 | 151.45 | 151.45 | -5.17% | 12,024,644 |
| Jul 7, 2025 | 161.18 | 163.66 | 155.26 | 159.70 | 159.70 | -3.33% | 12,665,695 |
| Jul 3, 2025 | 155.00 | 166.22 | 153.55 | 165.20 | 165.20 | 8.85% | 10,442,374 |
| Jul 2, 2025 | 152.81 | 158.72 | 151.26 | 151.77 | 151.77 | -2.67% | 8,458,199 |
| Jul 1, 2025 | 162.78 | 162.78 | 154.90 | 155.94 | 155.94 | -4.37% | 10,913,502 |
| Jun 30, 2025 | 163.31 | 173.35 | 160.46 | 163.06 | 163.06 | 1.92% | 13,731,846 |
| Jun 27, 2025 | 160.13 | 167.88 | 158.20 | 159.99 | 159.99 | 1.21% | 17,437,622 |
| Jun 26, 2025 | 164.15 | 165.99 | 152.89 | 158.08 | 158.08 | -0.89% | 17,009,603 |
| Jun 25, 2025 | 178.02 | 180.25 | 157.90 | 159.50 | 159.50 | -7.60% | 17,830,203 |
| Jun 24, 2025 | 176.37 | 183.98 | 171.23 | 172.62 | 172.62 | -0.61% | 18,343,573 |
| Jun 23, 2025 | 183.32 | 183.53 | 159.00 | 173.68 | 173.68 | -5.39% | 26,820,738 |
| Jun 20, 2025 | 171.82 | 187.00 | 168.85 | 183.58 | 183.58 | 7.99% | 31,258,711 |
| Jun 18, 2025 | 173.33 | 176.75 | 165.55 | 170.00 | 170.00 | -1.12% | 19,866,363 |
| Jun 17, 2025 | 156.98 | 175.38 | 155.80 | 171.93 | 171.93 | 8.47% | 32,381,794 |