Skip to main content
CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
88.30
+2.55 (2.97%)
At close: Dec 5, 2025, 4:00 PM EST
88.10
-0.20 (-0.23%)
After-hours: Dec 5, 2025, 7:59 PM EST

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202587.3088.7684.6288.3088.302.97%19,804,701
Dec 4, 202579.1988.3877.8685.7585.758.05%29,256,501
Dec 3, 202575.5479.6373.3879.3679.364.38%17,111,890
Dec 2, 202577.5082.8475.9576.0376.03-1.34%25,391,392
Dec 1, 202571.2577.3969.3277.0677.065.39%24,971,200
Nov 28, 202575.6375.6372.1373.1273.12-1.57%13,967,157
Nov 26, 202574.7676.6072.8574.2974.294.21%28,662,177
Nov 25, 202570.8472.2466.0071.2971.29-3.14%27,685,396
Nov 24, 202572.9574.2170.8473.6073.602.72%29,927,635
Nov 21, 202570.7872.8565.2271.6571.653.53%38,889,453
Nov 20, 202582.6283.4968.9569.2169.21-7.62%40,999,839
Nov 19, 202575.0077.3772.8874.9274.920.03%26,796,045
Nov 18, 202574.4577.8870.4774.9074.90-0.57%33,464,425
Nov 17, 202575.5178.4872.5575.3375.33-2.62%29,176,435
Nov 14, 202575.8580.2073.4777.3677.36-1.25%52,465,550
Nov 13, 202584.3985.0077.2578.3478.34-8.30%42,804,793
Nov 12, 202591.7792.5085.3285.4385.43-3.35%41,722,493
Nov 11, 202596.1098.0088.0088.3988.39-16.31%76,900,369
Nov 10, 2025110.30110.30102.78105.61105.611.54%43,561,485
Nov 7, 2025103.12105.35100.02104.01104.01-2.73%24,982,631
Nov 6, 2025115.94116.44104.10106.93106.93-6.55%26,204,558
Nov 5, 2025118.42118.49112.17114.42114.42-1.15%17,381,030
Nov 4, 2025119.96123.24115.14115.75115.75-8.37%18,552,215
Nov 3, 2025133.84133.84125.88126.32126.32-5.53%14,294,406
Oct 31, 2025133.88138.36132.30133.71133.712.02%16,050,198
Oct 30, 2025135.45137.18130.41131.06131.06-6.34%19,142,020
Oct 29, 2025137.75140.33134.12139.93139.933.81%19,836,993
Oct 28, 2025136.81141.79134.55134.80134.80-0.93%23,205,397
Oct 27, 2025135.57136.93132.60136.06136.062.65%13,680,758
Oct 24, 2025127.10133.06125.99132.55132.557.47%21,235,994
Oct 23, 2025120.09124.90118.26123.34123.341.49%14,707,264
Oct 22, 2025123.46124.57114.17121.53121.53-2.82%26,660,116
Oct 21, 2025123.91126.25119.31125.06125.06-1.57%24,392,793
Oct 20, 2025137.90138.31126.71127.06127.06-7.17%25,428,477
Oct 17, 2025137.37137.60129.04136.87136.87-3.44%30,264,649
Oct 16, 2025141.44150.40137.81141.74141.741.80%36,104,180
Oct 15, 2025139.53141.48134.42139.24139.243.86%20,652,941
Oct 14, 2025138.17139.40130.30134.06134.06-5.34%25,696,077
Oct 13, 2025141.86144.00136.01141.62141.622.30%20,760,620
Oct 10, 2025146.06153.20137.04138.43138.43-3.25%44,473,972
Oct 9, 2025139.77143.69136.49143.08143.082.21%24,633,297
Oct 8, 2025131.98140.80131.23139.98139.988.65%34,398,798
Oct 7, 2025136.16138.51126.36128.83128.83-3.75%26,822,542
Oct 6, 2025137.35144.33133.78133.85133.85-0.70%26,763,610
Oct 3, 2025139.00140.55130.80134.79134.79-2.33%23,405,642
Oct 2, 2025140.50140.65134.53138.00138.000.69%21,567,601
Oct 1, 2025135.93137.61132.27137.05137.050.15%22,675,047
Sep 30, 2025136.21142.67133.22136.85136.8511.70%71,176,750
Sep 29, 2025120.71126.50120.50122.52122.521.81%22,532,248
Sep 26, 2025127.92129.38119.50120.34120.34-4.99%29,939,282
Sep 25, 2025130.08138.95125.80126.66126.66-5.05%48,895,644
Sep 24, 2025132.82133.80124.06133.40133.401.92%26,409,243
Sep 23, 2025135.71136.00127.04130.89130.89-1.76%29,126,438
Sep 22, 2025124.69136.48119.50133.23133.236.70%40,323,417
Sep 19, 2025122.05129.39122.00124.86124.862.86%47,567,714
Sep 18, 2025122.38122.88118.20121.39121.390.44%21,873,392
Sep 17, 2025119.48121.84114.57120.86120.861.78%24,420,736
Sep 16, 2025121.47125.76115.12118.75118.75-1.43%29,506,841
Sep 15, 2025120.85121.88116.11120.47120.477.60%37,532,703
Sep 12, 2025113.93115.31104.07111.96111.96-0.65%32,550,357
Sep 11, 2025117.90118.64112.13112.69112.69-3.80%25,179,328
Sep 10, 2025110.03124.90109.01117.14117.1416.88%70,126,969
Sep 9, 202599.89103.8997.05100.22100.227.13%40,286,652
Sep 8, 202588.9296.1788.6493.5593.555.01%24,705,188
Sep 5, 202590.0290.4484.4089.0989.091.84%18,448,517
Sep 4, 202588.4889.7285.2187.4887.48-2.67%17,805,121
Sep 3, 202593.7593.7988.7689.8889.88-3.71%18,944,025
Sep 2, 202596.6397.1390.7093.3493.34-9.41%33,402,460
Aug 29, 2025100.90103.0896.32103.04103.040.24%24,208,320
Aug 28, 2025100.64105.5099.90102.79102.796.05%45,313,150
Aug 27, 202593.9597.5092.6596.9396.936.06%32,747,405
Aug 26, 202591.8294.7790.3291.3991.39-1.07%16,042,721
Aug 25, 202594.0094.0090.0092.3892.38-1.71%14,803,443
Aug 22, 202591.0998.6088.5893.9993.993.52%34,000,406
Aug 21, 202594.0295.8490.6590.7990.79-0.80%27,261,778
Aug 20, 202590.1691.6585.2691.5291.52-1.47%32,919,787
Aug 19, 202596.4496.5088.6592.8992.89-4.04%32,158,872
Aug 18, 2025102.21103.9196.7096.8096.80-3.17%33,761,102
Aug 15, 202595.90102.0094.7099.9799.970.47%52,661,059
Aug 14, 2025115.26116.8898.8199.5199.51-15.50%51,195,165
Aug 13, 2025132.98134.50117.60117.76117.76-20.83%37,157,592
Aug 12, 2025135.83148.80130.43148.75148.756.42%28,929,798
Aug 11, 2025134.80141.50130.18139.78139.787.90%19,430,289
Aug 8, 2025128.05130.98121.70129.55129.557.00%17,159,705
Aug 7, 2025115.48122.20115.02121.08121.089.83%17,715,871
Aug 6, 2025110.50112.00105.56110.24110.24-1.43%7,794,309
Aug 5, 2025105.23114.25104.50111.84111.845.50%11,902,823
Aug 4, 2025106.68107.58101.60106.01106.011.80%9,034,851
Aug 1, 2025104.90109.30103.11104.14104.14-8.75%13,055,033
Jul 31, 2025112.63119.59111.50114.13114.1310.92%24,987,827
Jul 30, 2025108.76109.50100.80102.89102.89-5.38%11,052,032
Jul 29, 2025108.84113.44106.30108.74108.74-1.40%10,513,259
Jul 28, 2025115.00116.80109.60110.28110.28-4.62%9,628,063
Jul 25, 2025119.93119.93114.23115.62115.62-3.65%10,297,510
Jul 24, 2025125.75126.32120.00120.00120.00-4.80%7,629,928
Jul 23, 2025132.00132.12125.38126.05126.05-2.87%6,691,174
Jul 22, 2025125.93132.40122.70129.77129.773.89%9,407,275
Jul 21, 2025126.53134.30124.11124.91124.911.54%11,231,230
Jul 18, 2025132.52132.52122.19123.02123.02-6.95%12,863,607
Jul 17, 2025141.37141.37131.34132.21132.21-7.57%12,204,698