Get the Stockscreener App
79.56
18.51%
-18.07
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 February 27, 2026, is $79.56.
- 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 137.39% to $79.56 now.
- The 52-week high stock price for CRWV is $187.00, representing a 135.04% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -57.87% 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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $84.38 | $75.66 | $8.72 | 67,744,291.0 | -18.51% |
| Feb 26, 2026 | $100.8 | $95.02 | $5.73 | 23,471,451.0 | -0.39% |
| Feb 25, 2026 | $103.4 | $97.85 | $5.59 | 20,420,915.0 | -1.30% |
| Feb 24, 2026 | $99.37 | $90.69 | $8.68 | 24,059,503.0 | +9.31% |
| Feb 23, 2026 | $93.39 | $86.57 | $6.82 | 21,703,259.0 | +1.78% |
| Feb 20, 2026 | $93.67 | $84.50 | $9.17 | 46,169,839.0 | -8.12% |
| Feb 19, 2026 | $98.29 | $93.51 | $4.78 | 10,655,314.0 | +1.77% |
| Feb 18, 2026 | $97.29 | $87.50 | $9.79 | 17,518,143.0 | +4.89% |
| Feb 17, 2026 | $95.46 | $89.09 | $6.37 | 17,398,632.0 | -5.25% |
| Feb 13, 2026 | $100.7 | $91.00 | $9.69 | 23,076,823.0 | +0.36% |
| Feb 12, 2026 | $97.50 | $90.33 | $7.17 | 20,302,415.0 | +0.58% |
| Feb 11, 2026 | $97.77 | $88.53 | $9.24 | 21,107,888.0 | +0.04% |
| Feb 10, 2026 | $97.29 | $93.80 | $3.49 | 14,027,800.0 | -1.74% |
| Feb 09, 2026 | $97.94 | $88.70 | $9.24 | 25,097,951.0 | +7.60% |
| Feb 06, 2026 | $90.60 | $77.10 | $13.50 | 34,030,428.0 | +20.50% |
| Feb 05, 2026 | $81.97 | $74.00 | $7.97 | 23,303,535.0 | -9.47% |
| Feb 04, 2026 | $91.95 | $81.01 | $10.94 | 26,148,684.0 | -8.44% |
| Feb 03, 2026 | $92.12 | $83.93 | $8.19 | 24,964,994.0 | +1.26% |
| Feb 02, 2026 | $94.77 | $88.52 | $6.25 | 19,268,603.0 | -4.56% |
| Jan 30, 2026 | $99.50 | $92.50 | $7.00 | 24,262,885.0 | -6.37% |
| Jan 29, 2026 | $106.4 | $96.10 | $10.34 | 30,775,175.0 | -6.12% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $103.4 | $74.00 | $29.44 | 548,214,759.0 | -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% |
16.82%
2.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):