CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
120.19
+1.44 (1.21%)
Sep 17, 2025, 3:15 PM EDT - Market open
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 119.48 | 121.61 | 114.57 | 118.04 | - | -0.60% | 17,470,617 |
| Sep 16, 2025 | 121.47 | 125.76 | 115.12 | 118.75 | 118.75 | -1.43% | 29,506,841 |
| Sep 15, 2025 | 120.85 | 121.88 | 116.11 | 120.47 | 120.47 | 7.60% | 37,532,703 |
| Sep 12, 2025 | 113.93 | 115.31 | 104.07 | 111.96 | 111.96 | -0.65% | 32,550,357 |
| Sep 11, 2025 | 117.90 | 118.64 | 112.13 | 112.69 | 112.69 | -3.80% | 25,179,328 |
| Sep 10, 2025 | 110.03 | 124.90 | 109.01 | 117.14 | 117.14 | 16.88% | 70,126,969 |
| Sep 9, 2025 | 99.89 | 103.89 | 97.05 | 100.22 | 100.22 | 7.13% | 40,286,652 |
| Sep 8, 2025 | 88.92 | 96.17 | 88.64 | 93.55 | 93.55 | 5.01% | 24,705,188 |
| Sep 5, 2025 | 90.02 | 90.44 | 84.40 | 89.09 | 89.09 | 1.84% | 18,448,517 |
| Sep 4, 2025 | 88.48 | 89.72 | 85.21 | 87.48 | 87.48 | -2.67% | 17,805,121 |
| Sep 3, 2025 | 93.75 | 93.79 | 88.76 | 89.88 | 89.88 | -3.71% | 18,756,438 |
| Sep 2, 2025 | 96.63 | 97.13 | 90.70 | 93.34 | 93.34 | -9.41% | 33,402,460 |
| Aug 29, 2025 | 100.90 | 103.08 | 96.32 | 103.04 | 103.04 | 0.24% | 24,208,320 |
| Aug 28, 2025 | 100.64 | 105.50 | 99.90 | 102.79 | 102.79 | 6.05% | 45,313,150 |
| Aug 27, 2025 | 93.95 | 97.50 | 92.65 | 96.93 | 96.93 | 6.06% | 32,747,405 |
| 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 |