Get the Stockscreener App
115.75
8.37%
-10.57
After Hours:
113.30
-2.45
-2.12%
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 04, 2025, is $115.75.
- 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 245.37% to $115.75 now.
- The 52-week high stock price for CRWV is $187.00, representing a 61.56% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -71.05% 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 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% |
| Oct 30, 2025 | $137.2 | $130.4 | $6.77 | 19,022,508.0 | -6.34% |
| Oct 29, 2025 | $140.3 | $134.1 | $6.21 | 19,632,972.0 | +3.81% |
| Oct 28, 2025 | $141.8 | $134.6 | $7.24 | 23,059,711.0 | -0.93% |
| Oct 27, 2025 | $136.9 | $132.6 | $4.33 | 13,749,556.0 | +2.65% |
| Oct 24, 2025 | $133.1 | $126.0 | $7.07 | 21,140,390.0 | +7.47% |
| Oct 23, 2025 | $124.9 | $118.3 | $6.64 | 14,583,426.0 | +1.49% |
| Oct 22, 2025 | $124.6 | $114.2 | $10.40 | 26,522,329.0 | -2.82% |
| Oct 21, 2025 | $126.2 | $119.3 | $6.94 | 24,294,601.0 | -1.57% |
| Oct 20, 2025 | $138.3 | $126.7 | $11.60 | 25,196,169.0 | -7.17% |
| Oct 17, 2025 | $137.6 | $129.0 | $8.56 | 30,177,865.0 | -3.44% |
| Oct 16, 2025 | $150.4 | $137.8 | $12.59 | 35,897,963.0 | +1.80% |
| Oct 15, 2025 | $141.5 | $134.4 | $7.06 | 20,542,833.0 | +3.86% |
| Oct 14, 2025 | $139.4 | $130.3 | $9.10 | 25,554,473.0 | -5.34% |
| Oct 13, 2025 | $144.0 | $136.0 | $7.99 | 20,601,522.0 | +2.30% |
| Oct 10, 2025 | $153.2 | $137.0 | $16.16 | 43,624,920.0 | -3.25% |
| Oct 09, 2025 | $143.7 | $136.5 | $7.20 | 24,430,754.0 | +2.21% |
| Oct 08, 2025 | $140.8 | $131.2 | $9.57 | 34,034,896.0 | +8.65% |
| Oct 07, 2025 | $138.5 | $126.4 | $12.15 | 26,689,427.0 | -3.75% |
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 | $115.1 | $18.70 | 50,815,202.0 | -13.43% |
| 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% |
2.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):