CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
172.62
-1.06 (-0.61%)
At close: Jun 24, 2025, 4:00 PM
173.25
+0.63 (0.36%)
After-hours: Jun 24, 2025, 7:59 PM EDT
CoreWeave Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 176.37 | 183.98 | 171.23 | 172.62 | 172.62 | -0.61% | 18,204,911 |
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 |
May 2, 2025 | 46.94 | 51.82 | 45.80 | 51.57 | 51.57 | 16.36% | 9,199,617 |
May 1, 2025 | 47.03 | 48.35 | 44.03 | 44.32 | 44.32 | 7.31% | 13,001,613 |
Apr 30, 2025 | 41.00 | 41.51 | 39.50 | 41.30 | 41.30 | -3.55% | 6,100,187 |
Apr 29, 2025 | 42.21 | 46.45 | 41.01 | 42.82 | 42.82 | 1.90% | 10,493,581 |
Apr 28, 2025 | 42.01 | 43.33 | 39.78 | 42.02 | 42.02 | 1.16% | 5,194,556 |
Apr 25, 2025 | 41.95 | 44.36 | 40.90 | 41.54 | 41.54 | -0.55% | 8,765,611 |
Apr 24, 2025 | 42.55 | 43.50 | 38.80 | 41.77 | 41.77 | 0.36% | 9,376,662 |
Apr 23, 2025 | 42.08 | 43.95 | 40.16 | 41.62 | 41.62 | 8.08% | 7,651,467 |
Apr 22, 2025 | 36.98 | 39.61 | 36.00 | 38.51 | 38.51 | 8.74% | 9,589,264 |
Apr 21, 2025 | 38.62 | 38.64 | 33.52 | 35.42 | 35.42 | -9.40% | 8,116,221 |
Apr 17, 2025 | 41.05 | 41.63 | 38.35 | 39.09 | 39.09 | -4.03% | 4,844,587 |
Apr 16, 2025 | 40.17 | 40.84 | 38.26 | 40.73 | 40.73 | -0.12% | 7,206,790 |
Apr 15, 2025 | 43.56 | 44.74 | 40.00 | 40.78 | 40.78 | -6.49% | 6,841,326 |
Apr 14, 2025 | 46.80 | 46.85 | 42.40 | 43.61 | 43.61 | -0.32% | 4,826,992 |
Apr 11, 2025 | 42.50 | 44.88 | 41.02 | 43.75 | 43.75 | 3.67% | 5,579,529 |