CoreWeave Inc. Class A Co... (CRWV)
NASDAQ: CRWV
· Real-Time Price · USD
44.36
3.06 (7.41%)
At close: May 01, 2025, 3:59 PM
45.03
1.51%
Pre-market: May 02, 2025, 07:06 AM EDT
CoreWeave Class A Common Stock Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 47.03 | n/a | 48.35 | n/a | 44.03 | n/a | 44.32 | n/a | n/a | 12,891,648 |
| Apr 30, 2025 | 41.00 | 41.02 | 41.51 | 41.51 | 39.50 | 39.50 | 41.30 | 41.30 | -6.81% | 6,100,200 |
| Apr 29, 2025 | 42.21 | 42.21 | 46.45 | 46.45 | 41.01 | 41.01 | 42.82 | 42.82 | 3.68% | 10,493,600 |
| Apr 28, 2025 | 42.01 | 42.01 | 43.33 | 43.33 | 39.78 | 39.78 | 42.02 | 42.02 | -1.87% | 5,194,600 |
| Apr 25, 2025 | 41.95 | 41.95 | 44.36 | 44.36 | 40.90 | 40.90 | 41.54 | 41.54 | -1.14% | 8,765,600 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.