Get the Stockscreener App
71.88
11.37%
-9.22
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 24, 2026, is $71.88.
- 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 114.47% to $71.88 now.
- The 52-week high stock price for CRWV is $153.20, representing a 113.13% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for CRWV is $63.80, indicating a -11.24% 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 24, 2026 | $79.57 | $71.67 | $7.90 | 25,313,650.0 | -11.37% |
| Jul 23, 2026 | $85.19 | $80.55 | $4.64 | 18,127,336.0 | -1.86% |
| Jul 22, 2026 | $85.37 | $79.58 | $5.79 | 22,948,853.0 | +3.85% |
| Jul 21, 2026 | $80.45 | $74.50 | $5.95 | 24,733,625.0 | +8.92% |
| Jul 20, 2026 | $79.31 | $73.01 | $6.30 | 22,528,938.0 | -0.20% |
| Jul 17, 2026 | $74.50 | $68.51 | $5.99 | 36,131,289.0 | +0.41% |
| Jul 16, 2026 | $75.62 | $72.08 | $3.54 | 24,849,534.0 | -5.46% |
| Jul 15, 2026 | $80.64 | $74.81 | $5.83 | 24,043,962.0 | -3.53% |
| Jul 14, 2026 | $85.91 | $78.40 | $7.51 | 25,236,743.0 | -4.05% |
| Jul 13, 2026 | $88.88 | $82.72 | $6.16 | 18,492,440.0 | -6.27% |
| Jul 10, 2026 | $91.31 | $87.93 | $3.38 | 12,641,069.0 | -0.91% |
| Jul 09, 2026 | $95.14 | $89.37 | $5.76 | 24,727,391.0 | -0.33% |
| Jul 08, 2026 | $90.15 | $82.82 | $7.33 | 23,759,937.0 | +7.75% |
| Jul 07, 2026 | $85.31 | $79.46 | $5.85 | 23,318,213.0 | -3.39% |
| Jul 06, 2026 | $87.54 | $82.50 | $5.04 | 21,764,025.0 | +5.77% |
| 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% |
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 | $95.14 | $68.51 | $26.63 | 466,909,582.0 | -27.79% |
| 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% |
0.86%
15.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):