CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
158.62
+8.14 (5.41%)
Jun 4, 2025, 2:03 PM - Market open

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025155.88159.00144.30158.74-5.49%38,471,365
Jun 3, 2025125.30150.88124.70150.48150.4825.19%53,920,713
Jun 2, 2025116.30123.66114.00120.20120.207.99%26,269,135
May 30, 2025109.00111.95104.90111.31111.315.46%23,532,827
May 29, 2025123.50130.76105.53105.55105.55-9.13%38,642,738
May 28, 2025123.75123.75113.00116.15116.15-6.31%27,833,909
May 27, 2025109.27125.02107.98123.97123.9720.66%38,031,965
May 23, 202598.00106.7997.10102.74102.742.58%31,097,562
May 22, 2025112.14116.5499.51100.16100.16-6.73%61,046,931
May 21, 202589.46109.4989.30107.39107.3919.00%61,681,570
May 20, 202589.6796.3583.3190.2490.244.22%34,969,197
May 19, 202576.9088.9076.0886.5986.597.83%33,360,504
May 16, 202568.0884.0067.5580.3080.3022.09%42,983,957
May 15, 202568.8772.9761.3365.7765.77-2.51%36,202,103
May 14, 202566.0068.5064.0067.4667.466.64%25,124,594
May 13, 202557.6064.8757.3263.2663.268.16%10,125,907
May 12, 202554.3059.4452.9058.4958.4913.86%10,619,005
May 9, 202555.9656.8250.1851.3751.37-6.60%7,948,875
May 8, 202554.7155.7052.7755.0055.002.61%6,263,988
May 7, 202554.9154.9151.4053.6053.60-1.28%5,979,160
May 6, 202549.3654.8349.0654.3054.306.44%9,644,380
May 5, 202550.4352.7849.7051.0151.01-1.09%6,432,301
May 2, 202546.9451.8245.8051.5751.5716.36%9,199,617
May 1, 202547.0348.3544.0344.3244.327.31%13,001,613
Apr 30, 202541.0041.5139.5041.3041.30-3.55%6,100,187
Apr 29, 202542.2146.4541.0142.8242.821.90%10,493,581
Apr 28, 202542.0143.3339.7842.0242.021.16%5,194,556
Apr 25, 202541.9544.3640.9041.5441.54-0.55%8,765,611
Apr 24, 202542.5543.5038.8041.7741.770.36%9,376,662
Apr 23, 202542.0843.9540.1641.6241.628.08%7,651,467
Apr 22, 202536.9839.6136.0038.5138.518.74%9,589,264
Apr 21, 202538.6238.6433.5235.4235.42-9.40%8,116,221
Apr 17, 202541.0541.6338.3539.0939.09-4.03%4,844,587
Apr 16, 202540.1740.8438.2640.7340.73-0.12%7,206,790
Apr 15, 202543.5644.7440.0040.7840.78-6.49%6,841,326
Apr 14, 202546.8046.8542.4043.6143.61-0.32%4,826,992
Apr 11, 202542.5044.8841.0243.7543.753.67%5,579,529
Apr 10, 202546.9047.0041.8442.2042.20-13.47%9,404,305
Apr 9, 202543.7349.8839.1248.7748.7711.83%17,229,733
Apr 8, 202554.1554.8042.3643.6143.61-12.52%13,657,228
Apr 7, 202543.8952.0042.1649.8549.854.25%11,414,735
Apr 4, 202549.6051.0043.5147.8247.82-11.12%14,469,569
Apr 3, 202555.3957.6548.2653.8053.80-12.32%27,120,591
Apr 2, 202555.9164.6251.4061.3661.3616.72%52,666,836
Apr 1, 202538.5053.2737.2052.5752.5741.77%38,327,830
Mar 31, 202538.4938.4936.0037.0837.08-7.30%15,194,799