133.71
                                            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 31, 2025, is $133.71.
                - 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 298.96% to $133.71 now.
- The 52-week high stock price for CRWV is $187.00, representing a 39.85% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -74.93% 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 31, 2025 | $138.4 | $132.3 | $6.06 | 16,013,001.0 | +2.02% | 
| Oct 30, 2025 | $137.2 | $130.4 | $6.77 | 19,022,508.0 | -6.34% | 
| Oct 29, 2025 | $140.3 | $134.1 | $6.21 | 19,632,972.0 | +3.81% | 
| Oct 28, 2025 | $141.8 | $134.6 | $7.24 | 23,059,711.0 | -0.93% | 
| Oct 27, 2025 | $136.9 | $132.6 | $4.33 | 13,749,556.0 | +2.65% | 
| Oct 24, 2025 | $133.1 | $126.0 | $7.07 | 21,140,390.0 | +7.47% | 
| Oct 23, 2025 | $124.9 | $118.3 | $6.64 | 14,583,426.0 | +1.49% | 
| Oct 22, 2025 | $124.6 | $114.2 | $10.40 | 26,522,329.0 | -2.82% | 
| Oct 21, 2025 | $126.2 | $119.3 | $6.94 | 24,294,601.0 | -1.57% | 
| Oct 20, 2025 | $138.3 | $126.7 | $11.60 | 25,196,169.0 | -7.17% | 
| Oct 17, 2025 | $137.6 | $129.0 | $8.56 | 30,177,865.0 | -3.44% | 
| Oct 16, 2025 | $150.4 | $137.8 | $12.59 | 35,897,963.0 | +1.80% | 
| Oct 15, 2025 | $141.5 | $134.4 | $7.06 | 20,542,833.0 | +3.86% | 
| Oct 14, 2025 | $139.4 | $130.3 | $9.10 | 25,554,473.0 | -5.34% | 
| Oct 13, 2025 | $144.0 | $136.0 | $7.99 | 20,601,522.0 | +2.30% | 
| Oct 10, 2025 | $153.2 | $137.0 | $16.16 | 43,624,920.0 | -3.25% | 
| 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% | 
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 | $153.2 | $114.2 | $39.03 | 574,700,826.0 | -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% | 
        Open in Yahoo
        |
        Open in Google
            |
            Open in Finviz
        |
        Open in MarketWatch
            |
            Open in EDGAR    
        |
        Open in Reuters
    
    
                Cap:
                 
                  | 
                Volume (24h):
                 
            
         
                     
                             Get the Stockscreener App
                    Get the Stockscreener App
                