Get the Stockscreener App
111.96
0.65%
-0.73
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 September 12, 2025, is $111.96.
- 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 234.06% to $111.96 now.
- The 52-week high stock price for CRWV is $187.00, representing a 67.02% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -70.07% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $115.3 | $104.1 | $11.24 | 32,442,341.0 | -0.65% |
| Sep 11, 2025 | $118.6 | $112.1 | $6.51 | 24,995,221.0 | -3.80% |
| Sep 10, 2025 | $124.9 | $109.0 | $15.89 | 69,818,705.0 | +16.88% |
| Sep 09, 2025 | $103.9 | $97.05 | $6.84 | 38,865,228.0 | +7.13% |
| Sep 08, 2025 | $96.17 | $88.64 | $7.53 | 22,877,218.0 | +5.01% |
| Sep 05, 2025 | $90.44 | $84.40 | $6.04 | 18,355,999.0 | +1.84% |
| Sep 04, 2025 | $89.72 | $85.21 | $4.51 | 16,356,366.0 | -2.67% |
| Sep 03, 2025 | $93.79 | $88.76 | $5.03 | 18,824,644.0 | -3.71% |
| Sep 02, 2025 | $97.13 | $90.70 | $6.43 | 33,243,900.0 | -9.41% |
| Aug 29, 2025 | $103.1 | $96.32 | $6.76 | 23,834,525.0 | +0.24% |
| Aug 28, 2025 | $105.5 | $99.90 | $5.60 | 45,142,435.0 | +6.05% |
| Aug 27, 2025 | $97.50 | $92.65 | $4.85 | 31,174,569.0 | +6.06% |
| Aug 26, 2025 | $94.77 | $90.32 | $4.45 | 15,924,455.0 | -1.07% |
| Aug 25, 2025 | $94.00 | $90.00 | $4.00 | 14,713,527.0 | -1.71% |
| Aug 22, 2025 | $98.60 | $88.58 | $10.02 | 33,837,114.0 | +3.52% |
| Aug 21, 2025 | $95.84 | $90.65 | $5.19 | 27,122,046.0 | -0.80% |
| Aug 20, 2025 | $91.65 | $85.26 | $6.39 | 32,604,831.0 | -1.47% |
| Aug 19, 2025 | $96.50 | $88.65 | $7.85 | 31,959,299.0 | -4.04% |
| Aug 18, 2025 | $103.9 | $96.70 | $7.21 | 33,457,387.0 | -3.17% |
| Aug 15, 2025 | $102.0 | $94.70 | $7.30 | 52,426,618.0 | +0.47% |
| Aug 14, 2025 | $116.9 | $98.81 | $18.07 | 49,252,806.0 | -15.50% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $124.9 | $84.40 | $40.50 | 308,221,963.0 | +8.66% |
| 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% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):