Get the Stockscreener App
125.84
9.00%
-12.45
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 11, 2025, is $125.84.
- Coreweave Inc all-time high stock price is $175.38, occurred on June 17, 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 275.47% to $125.84 now.
- The 52-week high stock price for CRWV is $175.38, representing a 39.37% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -73.37% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $136.4 | $125.7 | $10.69 | 15,569,796.0 | -9.00% |
| Jul 10, 2025 | $153.5 | $136.0 | $17.49 | 16,351,954.0 | -9.64% |
| Jul 09, 2025 | $156.5 | $149.7 | $6.77 | 9,522,357.0 | +1.06% |
| Jul 08, 2025 | $160.4 | $148.8 | $11.67 | 11,946,754.0 | -5.17% |
| Jul 07, 2025 | $163.7 | $155.3 | $8.40 | 12,581,301.0 | -3.33% |
| Jul 03, 2025 | $166.2 | $153.6 | $12.67 | 10,442,274.0 | +8.85% |
| Jul 02, 2025 | $158.7 | $151.3 | $7.46 | 8,412,449.0 | -2.67% |
| Jul 01, 2025 | $162.8 | $154.9 | $7.88 | 11,250,220.0 | -4.37% |
| Jun 30, 2025 | $173.3 | $160.5 | $12.89 | 13,635,471.0 | +1.92% |
| Jun 27, 2025 | $167.9 | $158.2 | $9.68 | 17,381,566.0 | +1.21% |
| Jun 26, 2025 | $166.0 | $152.9 | $13.10 | 16,958,219.0 | -0.89% |
| Jun 25, 2025 | $180.2 | $157.9 | $22.35 | 17,735,678.0 | -7.60% |
| Jun 24, 2025 | $184.0 | $171.2 | $12.75 | 18,230,539.0 | -0.61% |
| Jun 23, 2025 | $183.5 | $159.0 | $24.53 | 26,476,102.0 | -5.39% |
| Jun 20, 2025 | $187.0 | $168.8 | $18.15 | 31,223,563.0 | +7.99% |
| Jun 18, 2025 | $176.8 | $165.6 | $11.20 | 19,803,638.0 | -1.12% |
| Jun 17, 2025 | $175.4 | $155.8 | $19.58 | 32,221,312.0 | +8.47% |
| Jun 16, 2025 | $158.5 | $143.5 | $15.02 | 19,529,728.0 | +7.68% |
| Jun 13, 2025 | $154.5 | $142.5 | $12.00 | 16,428,907.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $166.2 | $125.7 | $40.55 | 111,646,901.0 | -22.83% |
| 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% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):