Get the Stockscreener App
93.99
3.52%
3.20
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 August 22, 2025, is $93.99.
- 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 180.44% to $93.99 now.
- The 52-week high stock price for CRWV is $187.00, representing a 98.96% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -64.34% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $98.60 | $88.58 | $10.02 | 33,837,114.0 | +3.52% |
| Aug 21, 2025 | $95.84 | $90.65 | $5.19 | 27,122,046.0 | -0.80% |
| Aug 20, 2025 | $91.65 | $85.26 | $6.39 | 32,604,831.0 | -1.47% |
| Aug 19, 2025 | $96.50 | $88.65 | $7.85 | 31,959,299.0 | -4.04% |
| Aug 18, 2025 | $103.9 | $96.70 | $7.21 | 33,457,387.0 | -3.17% |
| Aug 15, 2025 | $102.0 | $94.70 | $7.30 | 52,426,618.0 | +0.47% |
| Aug 14, 2025 | $116.9 | $98.81 | $18.07 | 49,252,806.0 | -15.50% |
| Aug 13, 2025 | $134.5 | $117.6 | $16.90 | 36,825,065.0 | -20.83% |
| Aug 12, 2025 | $148.8 | $130.4 | $18.37 | 26,257,979.0 | +6.42% |
| Aug 11, 2025 | $141.5 | $130.2 | $11.32 | 19,313,249.0 | +7.90% |
| Aug 08, 2025 | $131.0 | $121.7 | $9.28 | 17,079,748.0 | +7.00% |
| Aug 07, 2025 | $122.2 | $115.0 | $7.18 | 18,104,106.0 | +9.83% |
| Aug 06, 2025 | $112.0 | $105.6 | $6.44 | 7,744,052.0 | -1.43% |
| Aug 05, 2025 | $114.2 | $104.5 | $9.75 | 11,829,258.0 | +5.50% |
| Aug 04, 2025 | $107.6 | $101.6 | $5.98 | 8,966,026.0 | +1.80% |
| Aug 01, 2025 | $109.3 | $103.1 | $6.19 | 12,988,537.0 | -8.75% |
| Jul 31, 2025 | $119.6 | $111.5 | $8.09 | 24,766,139.0 | +10.92% |
| Jul 30, 2025 | $109.5 | $100.8 | $8.70 | 10,484,295.0 | -5.38% |
| Jul 29, 2025 | $113.4 | $106.3 | $7.14 | 10,465,625.0 | -1.40% |
| Jul 28, 2025 | $116.8 | $109.6 | $7.20 | 9,539,419.0 | -4.62% |
| Jul 25, 2025 | $119.9 | $114.2 | $5.70 | 10,242,159.0 | -3.65% |
| Jul 24, 2025 | $126.3 | $120.0 | $6.32 | 7,623,376.0 | -4.80% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $148.8 | $85.26 | $63.54 | 453,605,235.0 | -17.65% |
| 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% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):