Get the Stockscreener App
89.12
6.13%
-5.82
Pre-market:
91.05
1.93
+2.17%
Coreweave Inc Stock (CRWV) Price History
The historical daily chart and data for Coreweave Inc stock (CRWV), show that the latest closing stock price as of September 10, 2026, is $89.12.
- Coreweave Inc all-time high stock price is $187.00, occurred on June 20, 2025.
- The lowest Coreweave Inc stock price recorded was $33.52 on April 21, 2025. Since then, Coreweave Inc's stock price has risen over 165.91% to $89.12 now.
- The 52-week high stock price for CRWV is $153.20, representing a 71.90% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for CRWV is $60.55, indicating a -32.06% decrease from the current share price, occurred on July 29, 2026.
The table below shows more information about CRWV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 10, 2026 | $92.19 | $88.73 | $3.46 | 27,648,233.0 | -6.13% |
| Sep 09, 2026 | $100.6 | $94.61 | $5.97 | 21,179,863.0 | -4.90% |
| Sep 08, 2026 | $104.6 | $92.88 | $11.71 | 50,991,871.0 | +11.72% |
| Sep 04, 2026 | $89.63 | $84.90 | $4.73 | 20,553,595.0 | +5.68% |
| Sep 03, 2026 | $84.85 | $79.03 | $5.82 | 18,284,970.0 | +4.49% |
| Sep 02, 2026 | $82.53 | $79.58 | $2.95 | 15,459,884.0 | -1.12% |
| Sep 01, 2026 | $82.81 | $80.37 | $2.44 | 15,693,809.0 | -3.58% |
| Aug 31, 2026 | $85.23 | $82.40 | $2.83 | 13,123,517.0 | +0.78% |
| Aug 28, 2026 | $87.90 | $83.17 | $4.73 | 17,228,056.0 | -2.96% |
| Aug 27, 2026 | $91.81 | $86.51 | $5.30 | 19,457,818.0 | -1.37% |
| Aug 26, 2026 | $89.91 | $86.75 | $3.16 | 12,160,049.0 | -0.03% |
| Aug 25, 2026 | $90.25 | $87.50 | $2.75 | 13,960,154.0 | +2.08% |
| Aug 24, 2026 | $87.20 | $83.23 | $3.97 | 19,117,957.0 | -1.82% |
| Aug 21, 2026 | $91.52 | $87.41 | $4.11 | 22,009,410.0 | -2.13% |
| Aug 20, 2026 | $93.77 | $88.78 | $4.99 | 17,531,836.0 | -1.22% |
| Aug 19, 2026 | $94.38 | $88.85 | $5.53 | 26,577,747.0 | -2.47% |
| Aug 18, 2026 | $102.4 | $93.15 | $9.23 | 37,756,623.0 | -12.10% |
| Aug 17, 2026 | $109.9 | $101.2 | $8.68 | 32,282,757.0 | +0.70% |
| Aug 14, 2026 | $110.3 | $102.5 | $7.80 | 33,249,910.0 | -0.97% |
| Aug 13, 2026 | $117.5 | $105.8 | $11.65 | 50,414,153.0 | -1.34% |
| Aug 12, 2026 | $111.8 | $105.4 | $6.39 | 86,967,350.0 | +19.28% |
Coreweave Inc Stock (CRWV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coreweave Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRWV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coreweave Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coreweave Inc Stock (CRWV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $104.6 | $79.03 | $25.56 | 197,460,458.0 | +4.98% |
| Aug, 2026 | $117.5 | $69.89 | $47.60 | 594,392,175.0 | +18.28% |
| Jul, 2026 | $95.14 | $60.55 | $34.59 | 594,746,988.0 | -27.90% |
| Jun, 2026 | $132.2 | $89.55 | $42.60 | 645,678,812.0 | -9.12% |
| May, 2026 | $138.2 | $94.82 | $43.43 | 566,629,470.0 | -1.85% |
| Apr, 2026 | $125.0 | $73.81 | $51.15 | 683,105,987.0 | +44.06% |
| Mar, 2026 | $88.75 | $67.15 | $21.60 | 488,964,979.0 | -2.63% |
| Feb, 2026 | $103.4 | $74.00 | $29.44 | 480,470,468.0 | -14.63% |
| Jan, 2026 | $114.5 | $73.20 | $41.25 | 591,452,644.0 | +30.14% |
Coreweave Inc Stock (CRWV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $91.22 | $63.80 | $27.42 | 591,659,967.0 | +1.07% |
| Nov, 2025 | $133.8 | $65.22 | $68.62 | 615,677,985.0 | -45.31% |
| Oct, 2025 | $153.2 | $114.2 | $39.03 | 558,687,825.0 | -2.29% |
| Sep, 2025 | $142.7 | $84.40 | $58.27 | 701,942,779.0 | +32.81% |
| Aug, 2025 | $148.8 | $85.26 | $63.54 | 550,557,632.0 | -9.72% |
| Jul, 2025 | $166.2 | $100.8 | $65.42 | 255,887,553.0 | -30.01% |
| Jun, 2025 | $187.0 | $114.0 | $73.00 | 530,593,026.0 | +46.49% |
| May, 2025 | $130.8 | $44.03 | $86.73 | 523,619,181.0 | +169.52% |
| Apr, 2025 | $64.62 | $33.52 | $31.11 | 271,866,223.0 | +11.38% |
| Mar, 2025 | $38.49 | $36.00 | $2.49 | 15,143,499.0 | +0.00% |
0.42%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):