Get the Stockscreener App
143.08
2.21%
3.10
After Hours:
143.16
0.08
+0.06%
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 09, 2025, is $143.08.
- 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 326.91% to $143.08 now.
- The 52-week high stock price for CRWV is $187.00, representing a 30.70% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -76.58% 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $143.7 | $136.5 | $7.20 | 24,430,754.0 | +2.21% |
| Oct 08, 2025 | $140.8 | $131.2 | $9.57 | 34,034,896.0 | +8.65% |
| Oct 07, 2025 | $138.5 | $126.4 | $12.15 | 26,689,427.0 | -3.75% |
| Oct 06, 2025 | $144.3 | $133.8 | $10.55 | 26,582,238.0 | -0.70% |
| Oct 03, 2025 | $140.6 | $130.8 | $9.75 | 23,296,359.0 | -2.33% |
| Oct 02, 2025 | $140.6 | $134.5 | $6.12 | 21,470,778.0 | +0.69% |
| Oct 01, 2025 | $137.6 | $132.3 | $5.34 | 22,569,134.0 | +0.15% |
| Sep 30, 2025 | $142.7 | $133.2 | $9.45 | 70,923,936.0 | +11.70% |
| Sep 29, 2025 | $126.5 | $120.5 | $6.00 | 22,430,667.0 | +1.81% |
| Sep 26, 2025 | $129.4 | $119.5 | $9.88 | 29,093,638.0 | -4.99% |
| Sep 25, 2025 | $138.9 | $125.8 | $13.15 | 48,659,840.0 | -5.05% |
| Sep 24, 2025 | $133.8 | $124.1 | $9.74 | 26,214,949.0 | +1.92% |
| Sep 23, 2025 | $136.0 | $127.0 | $8.96 | 28,765,290.0 | -1.76% |
| Sep 22, 2025 | $136.5 | $119.5 | $16.98 | 40,167,062.0 | +6.70% |
| Sep 19, 2025 | $129.4 | $122.0 | $7.39 | 47,441,344.0 | +2.86% |
| Sep 18, 2025 | $122.9 | $118.2 | $4.68 | 21,686,019.0 | +0.44% |
| Sep 17, 2025 | $121.8 | $114.6 | $7.27 | 24,197,136.0 | +1.78% |
| Sep 16, 2025 | $125.8 | $115.1 | $10.64 | 29,277,803.0 | -1.43% |
| Sep 15, 2025 | $121.9 | $116.1 | $5.77 | 37,305,473.0 | +7.60% |
| Sep 12, 2025 | $115.3 | $104.1 | $11.24 | 32,442,341.0 | -0.65% |
| Sep 11, 2025 | $118.6 | $112.1 | $6.51 | 24,995,221.0 | -3.80% |
| Sep 10, 2025 | $124.9 | $109.0 | $15.89 | 69,818,705.0 | +16.88% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $144.3 | $126.4 | $17.97 | 203,504,340.0 | +4.55% |
| 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%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):