CoreWeave Inc. Class A Co... (CRWV)
NASDAQ: CRWV
· Real-Time Price · USD
102.77
2.61 (2.61%)
At close: May 23, 2025, 3:59 PM
103.08
0.30%
After-hours: May 23, 2025, 05:58 PM EDT
CoreWeave Class A Common Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 98.00 | 106.79 | 97.10 | 102.74 | 102.74 | n/a | 30,986,074 |
| May 22, 2025 | 112.14 | 116.54 | 99.51 | 100.16 | 100.16 | -2.51% | 61,046,931 |
| May 21, 2025 | 89.46 | 109.49 | 89.30 | 107.39 | 107.39 | 7.22% | 61,681,600 |
| May 20, 2025 | 89.67 | 96.35 | 83.31 | 90.24 | 90.24 | -15.97% | 34,969,200 |
| May 19, 2025 | 76.90 | 88.90 | 76.08 | 86.59 | 86.59 | -4.04% | 33,360,504 |
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.