CoreWeave Inc. Class A Co... (CRWV)
NASDAQ: CRWV
· Real-Time Price · USD
99.86
0.36 (0.36%)
At close: Aug 15, 2025, 1:18 PM
CRWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 115.26 | 116.88 | 98.81 | 99.51 | 99.51 | -15.50% | 43,689,491 |
| Aug 13, 2025 | 132.98 | 134.50 | 117.60 | 117.76 | 117.76 | -20.83% | 37,157,600 |
| Aug 12, 2025 | 135.82 | 148.80 | 130.43 | 148.75 | 148.75 | 6.42% | 28,929,798 |
| Aug 11, 2025 | 134.80 | 141.50 | 130.18 | 139.78 | 139.78 | 7.90% | 19,430,300 |
| Aug 8, 2025 | 128.05 | 130.98 | 121.70 | 129.55 | 129.55 | 7.00% | 17,159,705 |
| Aug 7, 2025 | 115.48 | 122.20 | 115.02 | 121.08 | 121.08 | 9.83% | 17,715,900 |
| Aug 6, 2025 | 110.50 | 112.00 | 105.56 | 110.24 | 110.24 | -1.43% | 7,794,309 |
| Aug 5, 2025 | 105.23 | 114.25 | 104.50 | 111.84 | 111.84 | 5.50% | 11,902,823 |
| Aug 4, 2025 | 106.68 | 107.58 | 101.60 | 106.01 | 106.01 | 1.80% | 9,034,900 |
| Aug 1, 2025 | 104.90 | 109.30 | 103.11 | 104.14 | 104.14 | -8.75% | 13,055,033 |
| Jul 31, 2025 | 112.63 | 119.59 | 111.50 | 114.13 | 114.13 | 10.92% | 24,987,827 |
| Jul 30, 2025 | 108.76 | 109.50 | 100.80 | 102.89 | 102.89 | -5.38% | 11,052,032 |
| Jul 29, 2025 | 108.84 | 113.44 | 106.30 | 108.74 | 108.74 | -1.40% | 10,513,300 |
| Jul 28, 2025 | 115.00 | 116.80 | 109.60 | 110.28 | 110.28 | -4.62% | 9,628,100 |
| Jul 25, 2025 | 119.93 | 119.93 | 114.23 | 115.62 | 115.62 | -3.65% | 10,297,510 |
| Jul 24, 2025 | 125.75 | 126.32 | 120.00 | 120.00 | 120.00 | -4.80% | 7,629,928 |
| Jul 23, 2025 | 132.00 | 132.12 | 125.38 | 126.05 | 126.05 | -2.87% | 6,691,200 |
| Jul 22, 2025 | 125.93 | 132.40 | 122.70 | 129.77 | 129.77 | 3.89% | 9,407,300 |
| Jul 21, 2025 | 126.53 | 134.30 | 124.11 | 124.91 | 124.91 | 1.54% | 11,231,230 |
| Jul 18, 2025 | 132.52 | 132.52 | 122.19 | 123.02 | 123.02 | -6.95% | 12,863,607 |