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 March 20, 2026, is $81.47.

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 143.09% to $81.47 now.
The 52-week high stock price for CRWV is $187.00, representing a 129.53% increase from the current share price, occurred on June 20, 2025.
The 52-week low stock price for CRWV is $33.52, indicating a -58.86% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Mar 20, 2026	$83.15	$77.58	$5.57	29,262,851.0	+1.00%
Mar 19, 2026	$81.60	$78.78	$2.82	19,435,400.0	-2.61%
Mar 18, 2026	$85.28	$80.04	$5.24	17,268,558.0	+0.85%
Mar 17, 2026	$85.10	$81.56	$3.54	17,236,799.0	-4.36%
Mar 16, 2026	$88.26	$81.88	$6.38	25,729,546.0	+5.86%
Mar 13, 2026	$84.44	$79.46	$4.98	17,654,558.0	+1.57%
Mar 12, 2026	$82.38	$78.40	$3.98	15,897,336.0	-2.56%
Mar 11, 2026	$82.99	$77.86	$5.13	32,399,208.0	+9.40%
Mar 10, 2026	$75.92	$73.75	$2.17	16,164,155.0	+0.69%
Mar 09, 2026	$74.50	$70.70	$3.80	21,424,375.0	+1.95%
Mar 06, 2026	$77.95	$71.85	$6.10	25,444,180.0	-2.45%
Mar 05, 2026	$78.68	$73.25	$5.43	22,513,354.0	-5.89%
Mar 04, 2026	$80.66	$75.80	$4.86	25,118,891.0	+7.75%
Mar 03, 2026	$75.37	$70.37	$5.00	24,458,498.0	-5.47%
Mar 02, 2026	$80.33	$75.60	$4.73	24,981,652.0	-1.90%
Feb 27, 2026	$84.38	$75.66	$8.72	67,744,291.0	-18.51%
Feb 26, 2026	$100.8	$95.02	$5.73	23,471,451.0	-0.39%
Feb 25, 2026	$103.4	$97.85	$5.59	20,420,915.0	-1.30%
Feb 24, 2026	$99.37	$90.69	$8.68	24,059,503.0	+9.31%
Feb 23, 2026	$93.39	$86.57	$6.82	21,703,259.0	+1.78%
Feb 20, 2026	$93.67	$84.50	$9.17	46,169,839.0	-8.12%
Feb 19, 2026	$98.29	$93.51	$4.78	10,655,314.0	+1.77%
Feb 18, 2026	$97.29	$87.50	$9.79	17,518,143.0	+4.89%

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
Mar, 2026	$88.26	$70.37	$17.89	364,252,212.0	+2.40%
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%