Get the Stockscreener App
87.85
2.13%
-1.91
After Hours:
87.68
-0.17
-0.19%
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 August 21, 2026, is $87.85.
- 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 162.12% to $87.85 now.
- The 52-week high stock price for CRWV is $153.20, representing a 74.39% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for CRWV is $60.55, indicating a -31.08% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 11, 2026 | $93.60 | $87.46 | $6.14 | 38,469,048.0 | +2.42% |
| Aug 10, 2026 | $93.98 | $88.17 | $5.81 | 20,686,524.0 | -2.74% |
| Aug 07, 2026 | $91.03 | $85.58 | $5.45 | 18,564,053.0 | +6.26% |
| Aug 06, 2026 | $89.23 | $85.00 | $4.23 | 16,520,945.0 | -5.07% |
| Aug 05, 2026 | $94.15 | $89.77 | $4.38 | 20,616,279.0 | -2.19% |
| Aug 04, 2026 | $94.30 | $86.26 | $8.04 | 33,360,292.0 | +7.16% |
| Aug 03, 2026 | $86.20 | $69.89 | $16.31 | 44,337,697.0 | +19.49% |
| Jul 31, 2026 | $78.50 | $69.97 | $8.53 | 25,963,368.0 | -2.88% |
| Jul 30, 2026 | $75.87 | $67.55 | $8.32 | 43,758,166.0 | +21.51% |
| Jul 29, 2026 | $66.89 | $60.55 | $6.34 | 36,018,715.0 | -9.63% |
| Jul 28, 2026 | $69.18 | $64.63 | $4.55 | 29,586,593.0 | -4.93% |
| Jul 27, 2026 | $74.91 | $69.69 | $5.22 | 17,824,214.0 | -1.52% |
| Jul 24, 2026 | $79.57 | $71.67 | $7.90 | 25,313,650.0 | -11.37% |
| Jul 23, 2026 | $85.19 | $80.55 | $4.64 | 18,127,336.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $117.5 | $69.89 | $47.60 | 521,354,034.0 | +22.40% |
| 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% |
2.60%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):