Get the Stockscreener App
80.14
3.96%
3.05
After Hours:
80.40
0.26
+0.32%
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 January 09, 2026, is $80.14.
- 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 139.12% to $80.14 now.
- The 52-week high stock price for CRWV is $187.00, representing a 133.34% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for CRWV is $33.52, indicating a -58.18% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $81.50 | $75.51 | $5.99 | 25,769,822.0 | +3.96% |
| Jan 08, 2026 | $79.93 | $75.91 | $4.02 | 19,966,437.0 | -0.12% |
| Jan 07, 2026 | $79.94 | $75.75 | $4.19 | 14,300,876.0 | -0.98% |
| Jan 06, 2026 | $78.84 | $73.75 | $5.09 | 25,394,135.0 | +1.41% |
| Jan 05, 2026 | $84.54 | $76.77 | $7.77 | 27,062,982.0 | -3.10% |
| Jan 02, 2026 | $81.17 | $73.20 | $7.97 | 27,694,941.0 | +10.77% |
| Dec 31, 2025 | $73.67 | $70.43 | $3.24 | 17,911,504.0 | -3.10% |
| Dec 30, 2025 | $75.86 | $73.65 | $2.21 | 13,199,707.0 | -1.36% |
| Dec 29, 2025 | $77.75 | $73.40 | $4.35 | 13,943,301.0 | -1.96% |
| Dec 26, 2025 | $79.29 | $75.73 | $3.56 | 13,936,280.0 | -3.11% |
| Dec 24, 2025 | $80.94 | $78.55 | $2.39 | 11,922,526.0 | -1.73% |
| Dec 23, 2025 | $83.71 | $78.70 | $5.01 | 22,100,743.0 | -5.39% |
| Dec 22, 2025 | $87.31 | $84.18 | $3.13 | 23,762,340.0 | +2.20% |
| Dec 19, 2025 | $84.29 | $70.73 | $13.56 | 68,951,019.0 | +22.64% |
| Dec 18, 2025 | $68.94 | $65.87 | $3.07 | 32,754,281.0 | +4.85% |
| Dec 17, 2025 | $69.99 | $63.80 | $6.19 | 46,923,039.0 | -7.12% |
| Dec 16, 2025 | $71.50 | $67.75 | $3.75 | 35,750,225.0 | -3.94% |
| Dec 15, 2025 | $79.74 | $72.02 | $7.72 | 30,993,875.0 | -7.94% |
| Dec 12, 2025 | $87.70 | $77.66 | $10.04 | 35,032,174.0 | -10.06% |
| Dec 11, 2025 | $88.53 | $81.10 | $7.43 | 26,029,441.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $84.54 | $73.20 | $11.34 | 165,959,015.0 | +11.91% |
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% |
0.87%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):