CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
128.83
-5.02 (-3.75%)
At close: Oct 7, 2025, 4:00 PM EDT
130.69
+1.86 (1.44%)
Pre-market: Oct 8, 2025, 4:26 AM EDT
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 136.16 | 138.51 | 126.36 | 128.83 | 128.83 | -3.75% | 26,822,542 |
| Oct 6, 2025 | 137.35 | 144.33 | 133.78 | 133.85 | 133.85 | -0.70% | 26,763,610 |
| Oct 3, 2025 | 139.00 | 140.55 | 130.80 | 134.79 | 134.79 | -2.33% | 23,405,642 |
| Oct 2, 2025 | 140.50 | 140.65 | 134.53 | 138.00 | 138.00 | 0.69% | 21,567,601 |
| Oct 1, 2025 | 135.93 | 137.61 | 132.27 | 137.05 | 137.05 | 0.15% | 22,675,047 |
| Sep 30, 2025 | 136.21 | 142.67 | 133.22 | 136.85 | 136.85 | 11.70% | 71,176,750 |
| Sep 29, 2025 | 120.71 | 126.50 | 120.50 | 122.52 | 122.52 | 1.81% | 22,532,248 |
| Sep 26, 2025 | 127.92 | 129.38 | 119.50 | 120.34 | 120.34 | -4.99% | 29,939,282 |
| Sep 25, 2025 | 130.08 | 138.95 | 125.80 | 126.66 | 126.66 | -5.05% | 48,895,644 |
| Sep 24, 2025 | 132.82 | 133.80 | 124.06 | 133.40 | 133.40 | 1.92% | 26,409,243 |
| Sep 23, 2025 | 135.71 | 136.00 | 127.04 | 130.89 | 130.89 | -1.76% | 29,126,438 |
| Sep 22, 2025 | 124.69 | 136.48 | 119.50 | 133.23 | 133.23 | 6.70% | 40,323,417 |
| Sep 19, 2025 | 122.05 | 129.39 | 122.00 | 124.86 | 124.86 | 2.86% | 47,567,714 |
| Sep 18, 2025 | 122.38 | 122.88 | 118.20 | 121.39 | 121.39 | 0.44% | 21,873,392 |
| Sep 17, 2025 | 119.48 | 121.84 | 114.57 | 120.86 | 120.86 | 1.78% | 24,420,736 |
| 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 |