Get the Stockscreener App
104.14
8.75%
-9.99
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 01, 2025, is $104.14.
- 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 210.73% to $104.14 now.
- The 52-week high stock price for CRWV is $187.00, representing a 79.57% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -67.82% 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 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% |
| Jul 23, 2025 | $128.2 | $125.5 | $2.75 | 1,810,197.0 | -2.87% |
| Jul 22, 2025 | $132.4 | $122.7 | $9.70 | 9,354,512.0 | +3.89% |
| Jul 21, 2025 | $134.3 | $124.1 | $10.19 | 11,248,303.0 | +1.54% |
| Jul 18, 2025 | $132.5 | $122.2 | $10.33 | 12,782,474.0 | -6.95% |
| Jul 17, 2025 | $141.4 | $131.3 | $10.03 | 12,089,385.0 | -7.57% |
| Jul 16, 2025 | $147.0 | $139.0 | $7.97 | 10,813,055.0 | +1.74% |
| Jul 15, 2025 | $146.8 | $140.1 | $6.70 | 17,197,228.0 | +6.21% |
| Jul 14, 2025 | $135.7 | $130.0 | $5.68 | 11,394,281.0 | +5.19% |
| 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% |
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 | $109.3 | $103.1 | $6.19 | 12,988,537.0 | +0.00% |
| Jul, 2025 | $166.2 | $100.8 | $65.42 | 268,876,090.0 | -36.13% |
| 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% |
4.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):