Get the Stockscreener App
73.12
1.57%
-1.17
After Hours:
73.27
0.15
+0.21%
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 November 28, 2025, is $73.12.
- 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 118.17% to $73.12 now.
- The 52-week high stock price for CRWV is $187.00, representing a 155.74% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -54.16% 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $75.63 | $72.12 | $3.50 | 14,114,481.0 | -1.57% |
| Nov 26, 2025 | $76.60 | $72.85 | $3.75 | 28,706,237.0 | +4.21% |
| Nov 25, 2025 | $72.24 | $66.00 | $6.24 | 27,722,036.0 | -3.14% |
| Nov 24, 2025 | $74.21 | $70.84 | $3.37 | 29,578,134.0 | +2.72% |
| Nov 21, 2025 | $72.85 | $65.22 | $7.63 | 38,736,620.0 | +3.53% |
| Nov 20, 2025 | $83.49 | $68.95 | $14.54 | 40,391,607.0 | -7.62% |
| Nov 19, 2025 | $77.37 | $72.88 | $4.49 | 24,269,234.0 | +0.03% |
| Nov 18, 2025 | $77.88 | $70.47 | $7.41 | 33,208,495.0 | -0.57% |
| Nov 17, 2025 | $78.48 | $72.55 | $5.93 | 29,058,495.0 | -2.62% |
| Nov 14, 2025 | $80.20 | $73.47 | $6.73 | 52,247,806.0 | -1.25% |
| Nov 13, 2025 | $85.00 | $77.25 | $7.75 | 42,501,070.0 | -8.30% |
| Nov 12, 2025 | $92.50 | $85.32 | $7.18 | 41,331,075.0 | -3.35% |
| Nov 11, 2025 | $98.00 | $88.00 | $10.00 | 75,983,984.0 | -16.31% |
| Nov 10, 2025 | $110.3 | $102.8 | $7.52 | 37,552,282.0 | +1.54% |
| Nov 07, 2025 | $105.3 | $100.0 | $5.33 | 24,649,928.0 | -2.73% |
| Nov 06, 2025 | $116.4 | $104.1 | $12.34 | 25,965,733.0 | -6.55% |
| Nov 05, 2025 | $118.5 | $112.2 | $6.32 | 17,164,751.0 | -1.15% |
| Nov 04, 2025 | $123.2 | $115.1 | $8.10 | 18,319,185.0 | -8.37% |
| Nov 03, 2025 | $133.8 | $125.9 | $7.96 | 14,176,832.0 | -5.53% |
| Oct 31, 2025 | $138.4 | $132.3 | $6.06 | 16,013,001.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $133.8 | $65.22 | $68.62 | 629,792,466.0 | -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% |
1.87%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):