Get the Stockscreener App
140.16
3.78%
5.11
After Hours:
140.60
0.44
+0.31%
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 06, 2025, is $140.16.
- Coreweave Inc all-time high stock price is $166.63, occurred on June 04, 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 318.20% to $140.16 now.
- The 52-week high stock price for CRWV is $166.63, representing a 18.89% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -76.09% 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 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% |
| May 27, 2025 | $125.0 | $108.0 | $17.05 | 37,462,589.0 | +20.66% |
| May 23, 2025 | $106.8 | $97.10 | $9.69 | 30,961,219.0 | +2.58% |
| May 22, 2025 | $116.5 | $99.51 | $17.03 | 60,704,281.0 | -6.73% |
| May 21, 2025 | $109.5 | $89.30 | $20.19 | 61,297,300.0 | +19.00% |
| May 20, 2025 | $96.35 | $83.31 | $13.04 | 34,727,513.0 | +4.22% |
| May 19, 2025 | $88.90 | $76.08 | $12.82 | 32,717,761.0 | +7.83% |
| May 16, 2025 | $84.00 | $67.55 | $16.45 | 42,452,237.0 | +22.09% |
| May 15, 2025 | $72.97 | $61.33 | $11.64 | 35,997,594.0 | -2.51% |
| May 14, 2025 | $68.50 | $64.00 | $4.50 | 20,323,334.0 | +6.64% |
| May 13, 2025 | $64.87 | $57.32 | $7.55 | 9,944,578.0 | +8.16% |
| May 12, 2025 | $59.44 | $52.90 | $6.54 | 10,586,146.0 | +13.86% |
| May 09, 2025 | $56.82 | $50.18 | $6.64 | 7,921,760.0 | -6.60% |
| May 08, 2025 | $55.70 | $52.77 | $2.93 | 6,244,875.0 | +2.61% |
| May 07, 2025 | $54.91 | $51.40 | $3.51 | 5,931,276.0 | -1.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $166.6 | $114.0 | $52.63 | 229,951,426.0 | +25.92% |
| 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% |
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):