Get the Stockscreener App
165.40
4.86%
7.32
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 June 27, 2025, is $165.40.
- Coreweave Inc all-time high stock price is $175.38, occurred on June 17, 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 393.51% to $165.40 now.
- The 52-week high stock price for CRWV is $175.38, representing a 6.03% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -79.74% decrease from the current share price, occurred on April 21, 2025.
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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $167.9 | $158.2 | $9.68 | 12,808,215.0 | +4.59% |
| Jun 26, 2025 | $166.0 | $152.9 | $13.10 | 16,958,219.0 | -0.89% |
| Jun 25, 2025 | $180.2 | $157.9 | $22.35 | 17,735,678.0 | -7.60% |
| Jun 24, 2025 | $184.0 | $171.2 | $12.75 | 18,230,539.0 | -0.61% |
| Jun 23, 2025 | $183.5 | $159.0 | $24.53 | 26,476,102.0 | -5.39% |
| Jun 20, 2025 | $187.0 | $168.8 | $18.15 | 31,223,563.0 | +7.99% |
| Jun 18, 2025 | $176.8 | $165.6 | $11.20 | 19,803,638.0 | -1.12% |
| Jun 17, 2025 | $175.4 | $155.8 | $19.58 | 32,221,312.0 | +8.47% |
| Jun 16, 2025 | $158.5 | $143.5 | $15.02 | 19,529,728.0 | +7.68% |
| Jun 13, 2025 | $154.5 | $142.5 | $12.00 | 16,428,907.0 | -1.19% |
| Jun 12, 2025 | $154.8 | $142.5 | $12.30 | 15,180,891.0 | -0.49% |
| Jun 11, 2025 | $166.0 | $145.5 | $20.53 | 25,228,615.0 | -3.36% |
| Jun 10, 2025 | $158.3 | $149.0 | $9.30 | 24,128,950.0 | -4.44% |
| Jun 09, 2025 | $163.3 | $144.1 | $19.15 | 29,289,122.0 | +15.65% |
| Jun 06, 2025 | $148.8 | $138.6 | $10.20 | 22,810,701.0 | +3.78% |
| Jun 05, 2025 | $157.5 | $132.8 | $24.66 | 50,144,595.0 | -17.20% |
| Jun 04, 2025 | $166.6 | $144.3 | $22.33 | 55,063,118.0 | +8.39% |
| Jun 03, 2025 | $150.9 | $124.7 | $26.18 | 53,007,815.0 | +25.19% |
| Jun 02, 2025 | $123.7 | $114.0 | $9.66 | 26,114,496.0 | +7.99% |
| May 30, 2025 | $112.0 | $104.9 | $7.05 | 23,446,336.0 | +5.46% |
| May 29, 2025 | $130.8 | $105.5 | $25.23 | 38,353,337.0 | -9.13% |
| May 28, 2025 | $123.8 | $113.0 | $10.75 | 26,563,397.0 | -6.31% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $187.0 | $114.0 | $73.00 | 512,384,204.0 | +48.53% |
| 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% |
0.09%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):