Get the Stockscreener App
51.37
6.60%
-3.63
After Hours:
51.00
-0.37
-0.72%
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 May 09, 2025, is $51.37.
- Coreweave Inc all-time high stock price is $64.62, occurred on April 02, 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 53.27% to $51.37 now.
- The 52-week high stock price for CRWV is $64.62, representing a 25.79% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -34.76% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $56.82 | $50.18 | $6.64 | 7,921,760.0 | -6.60% |
| May 08, 2025 | $55.70 | $52.77 | $2.93 | 6,244,875.0 | +2.61% |
| May 07, 2025 | $54.91 | $51.40 | $3.51 | 5,931,276.0 | -1.28% |
| May 06, 2025 | $54.83 | $49.06 | $5.77 | 9,515,295.0 | +6.44% |
| May 05, 2025 | $52.78 | $49.70 | $3.08 | 6,406,494.0 | -1.09% |
| May 02, 2025 | $51.82 | $45.80 | $6.02 | 9,114,390.0 | +16.36% |
| May 01, 2025 | $48.35 | $44.03 | $4.32 | 12,947,469.0 | +7.31% |
| Apr 30, 2025 | $41.51 | $39.50 | $2.01 | 5,643,098.0 | -3.55% |
| Apr 29, 2025 | $46.45 | $41.01 | $5.44 | 10,411,734.0 | +1.90% |
| Apr 28, 2025 | $43.33 | $39.78 | $3.55 | 5,184,277.0 | +1.16% |
| Apr 25, 2025 | $44.36 | $40.90 | $3.46 | 8,749,640.0 | -0.55% |
| Apr 24, 2025 | $43.50 | $38.80 | $4.70 | 9,257,576.0 | +0.36% |
| Apr 23, 2025 | $43.95 | $40.16 | $3.79 | 7,615,710.0 | +8.08% |
| Apr 22, 2025 | $39.61 | $36.00 | $3.61 | 9,432,147.0 | +8.74% |
| Apr 21, 2025 | $38.64 | $33.52 | $5.12 | 8,098,597.0 | -9.40% |
| Apr 17, 2025 | $41.63 | $38.35 | $3.28 | 4,799,760.0 | -4.03% |
| Apr 16, 2025 | $40.84 | $38.26 | $2.58 | 7,175,819.0 | -0.12% |
| Apr 15, 2025 | $44.74 | $40.00 | $4.74 | 6,636,496.0 | -6.49% |
| Apr 14, 2025 | $46.85 | $42.40 | $4.45 | 4,783,238.0 | -0.32% |
| Apr 11, 2025 | $44.88 | $41.02 | $3.86 | 5,558,147.0 | +3.67% |
| Apr 10, 2025 | $47.00 | $41.84 | $5.16 | 9,337,660.0 | -13.47% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $56.82 | $44.03 | $12.79 | 66,003,319.0 | +24.38% |
| 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% |
1.33%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):