CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
143.20
+2.61 (1.86%)
Jul 16, 2025, 11:10 AM - Market open
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 143.15 | 146.99 | 140.50 | 143.80 | - | 2.28% | 4,540,271 |
| 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 |
| Jun 16, 2025 | 148.60 | 158.50 | 143.48 | 158.50 | 158.50 | 7.68% | 19,757,072 |
| Jun 13, 2025 | 143.24 | 154.50 | 142.50 | 147.19 | 147.19 | -1.19% | 16,515,242 |
| Jun 12, 2025 | 153.70 | 154.80 | 142.50 | 148.97 | 148.97 | -0.49% | 15,249,046 |
| Jun 11, 2025 | 160.01 | 166.03 | 145.50 | 149.70 | 149.70 | -3.36% | 25,772,813 |
| Jun 10, 2025 | 156.50 | 158.30 | 149.00 | 154.90 | 154.90 | -4.44% | 24,264,349 |
| Jun 9, 2025 | 147.80 | 163.29 | 144.14 | 162.10 | 162.10 | 15.65% | 29,451,693 |
| Jun 6, 2025 | 144.93 | 148.79 | 138.59 | 140.16 | 140.16 | 3.78% | 23,229,931 |
| Jun 5, 2025 | 156.00 | 157.46 | 132.80 | 135.05 | 135.05 | -17.20% | 50,952,812 |
| Jun 4, 2025 | 155.88 | 166.63 | 144.30 | 163.10 | 163.10 | 8.39% | 55,448,739 |
| Jun 3, 2025 | 125.30 | 150.88 | 124.70 | 150.48 | 150.48 | 25.19% | 53,920,713 |
| Jun 2, 2025 | 116.30 | 123.66 | 114.00 | 120.20 | 120.20 | 7.99% | 26,269,135 |
| May 30, 2025 | 109.00 | 111.95 | 104.90 | 111.31 | 111.31 | 5.46% | 23,532,827 |
| May 29, 2025 | 123.50 | 130.76 | 105.53 | 105.55 | 105.55 | -9.13% | 38,642,738 |
| May 28, 2025 | 123.75 | 123.75 | 113.00 | 116.15 | 116.15 | -6.31% | 27,833,909 |
| May 27, 2025 | 109.27 | 125.02 | 107.98 | 123.97 | 123.97 | 20.66% | 38,031,965 |
| May 23, 2025 | 98.00 | 106.79 | 97.10 | 102.74 | 102.74 | 2.58% | 31,097,562 |
| May 22, 2025 | 112.14 | 116.54 | 99.51 | 100.16 | 100.16 | -6.73% | 61,046,931 |
| May 21, 2025 | 89.46 | 109.49 | 89.30 | 107.39 | 107.39 | 19.00% | 61,681,570 |
| May 20, 2025 | 89.67 | 96.35 | 83.31 | 90.24 | 90.24 | 4.22% | 34,969,197 |
| May 19, 2025 | 76.90 | 88.90 | 76.08 | 86.59 | 86.59 | 7.83% | 33,360,504 |
| May 16, 2025 | 68.08 | 84.00 | 67.55 | 80.30 | 80.30 | 22.09% | 42,983,957 |
| May 15, 2025 | 68.87 | 72.97 | 61.33 | 65.77 | 65.77 | -2.51% | 36,202,103 |
| May 14, 2025 | 66.00 | 68.50 | 64.00 | 67.46 | 67.46 | 6.64% | 25,124,594 |
| May 13, 2025 | 57.60 | 64.87 | 57.32 | 63.26 | 63.26 | 8.16% | 10,125,907 |
| May 12, 2025 | 54.30 | 59.44 | 52.90 | 58.49 | 58.49 | 13.86% | 10,619,005 |
| May 9, 2025 | 55.96 | 56.82 | 50.18 | 51.37 | 51.37 | -6.60% | 7,948,875 |
| May 8, 2025 | 54.71 | 55.70 | 52.77 | 55.00 | 55.00 | 2.61% | 6,263,988 |
| May 7, 2025 | 54.91 | 54.91 | 51.40 | 53.60 | 53.60 | -1.28% | 5,979,160 |
| May 6, 2025 | 49.36 | 54.83 | 49.06 | 54.30 | 54.30 | 6.44% | 9,644,380 |
| May 5, 2025 | 50.43 | 52.78 | 49.70 | 51.01 | 51.01 | -1.09% | 6,432,301 |