Get the Stockscreener App
81.75
4.60%
-3.94
After Hours:
82.94
1.195
+1.46%
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 02, 2026, is $81.75.
- 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 143.91% to $81.75 now.
- The 52-week high stock price for CRWV is $166.22, representing a 103.34% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for CRWV is $63.80, indicating a -21.95% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2026 | $88.17 | $80.56 | $7.61 | 32,517,412.0 | -4.60% |
| Jul 01, 2026 | $90.26 | $85.01 | $5.25 | 60,461,515.0 | -13.92% |
| Jun 30, 2026 | $99.79 | $93.88 | $5.91 | 18,548,754.0 | +4.22% |
| Jun 29, 2026 | $98.47 | $89.55 | $8.92 | 21,767,126.0 | -1.11% |
| Jun 26, 2026 | $98.09 | $93.50 | $4.59 | 47,593,158.0 | -2.21% |
| Jun 25, 2026 | $106.5 | $98.42 | $8.12 | 21,581,151.0 | -2.10% |
| Jun 24, 2026 | $104.5 | $98.25 | $6.29 | 21,646,288.0 | -4.58% |
| Jun 23, 2026 | $112.0 | $102.0 | $10.05 | 25,116,138.0 | -5.00% |
| Jun 22, 2026 | $119.2 | $106.6 | $12.58 | 29,616,843.0 | -5.65% |
| Jun 18, 2026 | $119.9 | $114.1 | $5.77 | 65,297,760.0 | +2.38% |
| Jun 17, 2026 | $122.0 | $114.9 | $7.10 | 26,143,390.0 | -1.56% |
| Jun 16, 2026 | $119.5 | $107.6 | $11.83 | 42,608,894.0 | +9.67% |
| Jun 15, 2026 | $108.8 | $103.8 | $5.00 | 21,812,217.0 | +6.13% |
| Jun 12, 2026 | $105.5 | $97.22 | $8.33 | 36,167,138.0 | +5.02% |
| Jun 11, 2026 | $96.51 | $91.02 | $5.49 | 22,427,216.0 | +0.14% |
| Jun 10, 2026 | $100.5 | $95.10 | $5.41 | 17,472,566.0 | -2.88% |
| Jun 09, 2026 | $105.4 | $93.60 | $11.79 | 26,724,553.0 | -3.83% |
| Jun 08, 2026 | $104.3 | $98.40 | $5.90 | 24,278,469.0 | +1.97% |
| Jun 05, 2026 | $104.8 | $95.54 | $9.26 | 31,719,292.0 | -7.07% |
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 | $90.26 | $80.56 | $9.70 | 125,496,339.0 | -17.88% |
| 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% |
2.20%
74.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):