Coreweave Inc (CRWV)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split

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 October 22, 2026, is $55.60.

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 65.90% to $55.60 now.
The 52-week high stock price for CRWV is $141.79, representing a 155.02% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for CRWV is $53.50, indicating a -3.78% decrease from the current share price, occurred on October 22, 2026.
The closing price of Coreweave Inc (CRWV) stock in the beginning of 2025 was $37.08. The stock closed the year at $71.61, a gain of over 93.12% for the year.

The table below shows more information about CRWV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 22, 2026	$60.41	$53.50	$6.91	80,519,320.0	-10.06%
Oct 21, 2026	$64.58	$59.31	$5.27	76,589,545.0	-0.50%
Oct 20, 2026	$64.39	$57.23	$7.16	94,778,124.0	+1.65%
Oct 19, 2026	$65.92	$59.25	$6.67	101,010,688.0	-0.44%
Oct 16, 2026	$66.69	$59.90	$6.79	95,394,231.0	-11.91%
Oct 15, 2026	$69.76	$59.51	$10.25	130,537,193.0	+5.94%
Oct 14, 2026	$72.52	$64.41	$8.11	111,214,177.0	-15.46%
Oct 13, 2026	$78.94	$76.11	$2.83	34,413,414.0	-3.05%
Oct 12, 2026	$81.25	$79.03	$2.22	19,024,305.0	-2.22%
Oct 09, 2026	$83.45	$81.21	$2.24	20,011,448.0	+0.61%
Oct 08, 2026	$86.85	$80.63	$6.22	42,321,334.0	-7.77%
Oct 07, 2026	$90.40	$87.51	$2.89	19,905,136.0	-3.57%
Oct 06, 2026	$93.21	$88.60	$4.61	32,051,320.0	+4.95%
Oct 05, 2026	$90.85	$87.09	$3.76	18,240,603.0	-2.49%
Oct 02, 2026	$92.80	$88.55	$4.25	23,591,620.0	+1.19%
Oct 01, 2026	$88.88	$84.50	$4.38	20,464,570.0	+1.66%
Sep 30, 2026	$89.72	$86.38	$3.34	22,348,074.0	+1.38%
Sep 29, 2026	$90.47	$85.14	$5.33	25,800,743.0	+1.01%
Sep 28, 2026	$88.22	$83.53	$4.69	19,752,250.0	-2.88%
Sep 25, 2026	$90.91	$86.80	$4.11	23,569,274.0	-2.82%
Sep 24, 2026	$91.12	$85.94	$5.19	33,562,026.0	+3.72%
Sep 23, 2026	$90.36	$86.55	$3.81	31,705,053.0	+0.16%

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
Oct, 2026	$93.21	$53.50	$39.71	920,067,028.0	-36.18%
Sep, 2026	$104.6	$78.27	$26.32	616,303,695.0	+2.63%
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%