CoreWeave Inc. Class A Co... (CRWV)
NASDAQ: CRWV
· Real-Time Price · USD
111.96
-0.73 (-0.65%)
At close: Sep 12, 2025, 3:59 PM
111.75
-0.19%
After-hours: Sep 12, 2025, 07:58 PM EDT
CRWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 113.93 | 115.31 | 104.07 | 111.96 | 111.96 | -0.65% | 32,375,879 |
| Sep 11, 2025 | 117.90 | 118.64 | 112.13 | 112.69 | 112.69 | -3.80% | 25,179,328 |
| Sep 10, 2025 | 110.03 | 124.90 | 109.01 | 117.14 | 117.14 | 16.88% | 70,127,000 |
| Sep 9, 2025 | 99.89 | 103.89 | 97.05 | 100.22 | 100.22 | 7.13% | 40,286,700 |
| Sep 8, 2025 | 88.92 | 96.17 | 88.64 | 93.55 | 93.55 | 5.01% | 24,705,200 |
| Sep 5, 2025 | 90.02 | 90.44 | 84.40 | 89.09 | 89.09 | 1.84% | 18,448,517 |
| Sep 4, 2025 | 88.48 | 89.72 | 85.21 | 87.48 | 87.48 | -2.67% | 17,805,121 |
| Sep 3, 2025 | 93.75 | 93.79 | 88.76 | 89.88 | 89.88 | -3.71% | 18,944,025 |
| Sep 2, 2025 | 96.63 | 97.13 | 90.70 | 93.34 | 93.34 | -9.41% | 33,402,500 |
| Aug 29, 2025 | 100.90 | 103.08 | 96.32 | 103.04 | 103.04 | 0.24% | 24,208,320 |
| Aug 28, 2025 | 100.64 | 105.50 | 99.90 | 102.79 | 102.79 | 6.05% | 45,313,200 |
| Aug 27, 2025 | 93.95 | 97.50 | 92.65 | 96.93 | 96.93 | 6.06% | 32,747,405 |
| Aug 26, 2025 | 91.82 | 94.77 | 90.32 | 91.39 | 91.39 | -1.07% | 16,042,721 |
| Aug 25, 2025 | 94.00 | 94.00 | 90.00 | 92.38 | 92.38 | -1.71% | 14,803,443 |
| Aug 22, 2025 | 91.09 | 98.60 | 88.58 | 93.99 | 93.99 | 3.52% | 34,000,406 |
| Aug 21, 2025 | 94.02 | 95.84 | 90.65 | 90.79 | 90.79 | -0.80% | 27,261,800 |
| Aug 20, 2025 | 90.16 | 91.65 | 85.26 | 91.52 | 91.52 | -1.47% | 32,919,800 |
| Aug 19, 2025 | 96.44 | 96.50 | 88.65 | 92.89 | 92.89 | -4.04% | 32,158,900 |
| Aug 18, 2025 | 102.21 | 103.91 | 96.70 | 96.80 | 96.80 | -3.17% | 33,761,102 |
| Aug 15, 2025 | 95.90 | 102.00 | 94.70 | 99.97 | 99.97 | 0.46% | 52,661,100 |