140.16
price up icon3.78%   5.11
after-market After Hours: 140.60 0.44 +0.31%
loading

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 June 06, 2025, is $140.16.
  • Coreweave Inc all-time high stock price is $166.63, occurred on June 04, 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 318.20% to $140.16 now.
  • The 52-week high stock price for CRWV is $166.63, representing a 18.89% increase from the current share price, occurred on June 04, 2025.
  • The 52-week low stock price for CRWV is $33.52, indicating a -76.09% decrease from the current share price, occurred on April 21, 2025.
The table below shows more information about CRWV historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $148.8 $138.6 $10.20 22,810,701.0 +3.78%
Jun 05, 2025 $157.5 $132.8 $24.66 50,144,595.0 -17.20%
Jun 04, 2025 $166.6 $144.3 $22.33 55,063,118.0 +8.39%
Jun 03, 2025 $150.9 $124.7 $26.18 53,007,815.0 +25.19%
Jun 02, 2025 $123.7 $114.0 $9.66 26,114,496.0 +7.99%
May 30, 2025 $112.0 $104.9 $7.05 23,446,336.0 +5.46%
May 29, 2025 $130.8 $105.5 $25.23 38,353,337.0 -9.13%
May 28, 2025 $123.8 $113.0 $10.75 26,563,397.0 -6.31%
May 27, 2025 $125.0 $108.0 $17.05 37,462,589.0 +20.66%
May 23, 2025 $106.8 $97.10 $9.69 30,961,219.0 +2.58%
May 22, 2025 $116.5 $99.51 $17.03 60,704,281.0 -6.73%
May 21, 2025 $109.5 $89.30 $20.19 61,297,300.0 +19.00%
May 20, 2025 $96.35 $83.31 $13.04 34,727,513.0 +4.22%
May 19, 2025 $88.90 $76.08 $12.82 32,717,761.0 +7.83%
May 16, 2025 $84.00 $67.55 $16.45 42,452,237.0 +22.09%
May 15, 2025 $72.97 $61.33 $11.64 35,997,594.0 -2.51%
May 14, 2025 $68.50 $64.00 $4.50 20,323,334.0 +6.64%
May 13, 2025 $64.87 $57.32 $7.55 9,944,578.0 +8.16%
May 12, 2025 $59.44 $52.90 $6.54 10,586,146.0 +13.86%
May 09, 2025 $56.82 $50.18 $6.64 7,921,760.0 -6.60%
May 08, 2025 $55.70 $52.77 $2.93 6,244,875.0 +2.61%
May 07, 2025 $54.91 $51.40 $3.51 5,931,276.0 -1.28%

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
Jun, 2025 $166.6 $114.0 $52.63 229,951,426.0 +25.92%
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%
software_infrastructure ZS
$303.03
price up icon 0.71%
software_infrastructure NET
$179.67
price up icon 1.89%
software_infrastructure XYZ
$64.99
price up icon 2.19%
$486.00
price up icon 0.79%
$104.94
price up icon 1.39%
Cap:     |  Volume (24h):