Coreweave Inc (CRWV)

Overview News Price History Discussions Forecast

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 July 31, 2026, is $71.77.

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 114.14% to $71.77 now.
The 52-week high stock price for CRWV is $153.20, representing a 113.46% increase from the current share price, occurred on October 10, 2025.
The 52-week low stock price for CRWV is $63.80, indicating a -11.10% decrease from the current share price, occurred on December 17, 2025.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
Jul 22, 2026	$85.37	$79.58	$5.79	22,948,853.0	+3.85%
Jul 21, 2026	$80.45	$74.50	$5.95	24,733,625.0	+8.92%
Jul 20, 2026	$79.31	$73.01	$6.30	22,528,938.0	-0.20%
Jul 17, 2026	$74.50	$68.51	$5.99	36,131,289.0	+0.41%
Jul 16, 2026	$75.62	$72.08	$3.54	24,849,534.0	-5.46%
Jul 15, 2026	$80.64	$74.81	$5.83	24,043,962.0	-3.53%
Jul 14, 2026	$85.91	$78.40	$7.51	25,236,743.0	-4.05%
Jul 13, 2026	$88.88	$82.72	$6.16	18,492,440.0	-6.27%
Jul 10, 2026	$91.31	$87.93	$3.38	12,641,069.0	-0.91%
Jul 09, 2026	$95.14	$89.37	$5.76	24,727,391.0	-0.33%
Jul 08, 2026	$90.15	$82.82	$7.33	23,759,937.0	+7.75%
Jul 07, 2026	$85.31	$79.46	$5.85	23,318,213.0	-3.39%
Jul 06, 2026	$87.54	$82.50	$5.04	21,764,025.0	+5.77%
Jul 02, 2026	$88.17	$80.56	$7.61	32,517,412.0	-4.60%

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
Jul, 2026	$95.14	$60.55	$34.59	620,710,356.0	-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%