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 September 23, 2026, is $86.90.

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 159.29% to $86.90 now.
The 52-week high stock price for CRWV is $153.20, representing a 76.29% increase from the current share price, occurred on October 10, 2025.
The 52-week low stock price for CRWV is $60.55, indicating a -30.32% decrease from the current share price, occurred on July 29, 2026.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 23, 2026	$90.36	$86.55	$3.81	31,735,447.0	+0.16%
Sep 22, 2026	$89.23	$84.60	$4.63	26,377,942.0	+1.56%
Sep 21, 2026	$87.25	$80.92	$6.33	39,674,218.0	+5.00%
Sep 18, 2026	$81.74	$79.16	$2.58	66,581,925.0	+1.85%
Sep 17, 2026	$82.43	$78.27	$4.16	79,334,313.0	-4.16%
Sep 16, 2026	$85.26	$81.16	$4.10	18,111,127.0	+3.00%
Sep 15, 2026	$83.86	$80.52	$3.34	15,556,272.0	-2.48%
Sep 14, 2026	$85.93	$82.08	$3.85	26,335,534.0	-6.75%
Sep 11, 2026	$91.99	$88.62	$3.37	17,576,207.0	-0.15%
Sep 10, 2026	$92.19	$88.73	$3.46	27,648,233.0	-6.13%
Sep 09, 2026	$100.6	$94.61	$5.97	21,179,863.0	-4.90%
Sep 08, 2026	$104.6	$92.88	$11.71	50,991,871.0	+11.72%
Sep 04, 2026	$89.63	$84.90	$4.73	20,553,595.0	+5.68%
Sep 03, 2026	$84.85	$79.03	$5.82	18,284,970.0	+4.49%
Sep 02, 2026	$82.53	$79.58	$2.95	15,459,884.0	-1.12%
Sep 01, 2026	$82.81	$80.37	$2.44	15,693,809.0	-3.58%
Aug 31, 2026	$85.23	$82.40	$2.83	13,123,517.0	+0.78%
Aug 28, 2026	$87.90	$83.17	$4.73	17,228,056.0	-2.96%
Aug 27, 2026	$91.81	$86.51	$5.30	19,457,818.0	-1.37%
Aug 26, 2026	$89.91	$86.75	$3.16	12,160,049.0	-0.03%
Aug 25, 2026	$90.25	$87.50	$2.75	13,960,154.0	+2.08%

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
Sep, 2026	$104.6	$78.27	$26.32	522,830,657.0	+2.37%
Aug, 2026	$117.5	$69.89	$47.60	594,392,175.0	+18.28%
Jul, 2026	$95.14	$60.55	$34.59	594,746,988.0	-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%