CoreWeave, Inc. Class A Common Stock - CRWV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	87.3	88.3	88.3	88.76	84.62	20.08M
December 04, 2025	79.19	85.75	85.75	88.38	77.86	29.38M
December 03, 2025	75.54	79.36	79.36	79.63	73.38	19.77M
December 02, 2025	77.5	76.03	76.03	82.84	75.95	25.64M
December 01, 2025	71.25	77.06	77.06	77.39	69.32	25.41M
November 28, 2025	75.63	73.12	73.12	75.63	72.13	14.11M
November 26, 2025	74.73	74.29	74.29	76.6	72.85	28.71M
November 25, 2025	70.83	71.29	71.29	72.24	66	27.67M
November 24, 2025	72.95	73.6	73.6	74.21	70.84	29.93M
November 21, 2025	70.78	71.65	71.65	72.85	65.22	38.89M
November 20, 2025	82.6	69.16	69.16	83.49	68.99	38.66M
November 19, 2025	75	74.92	74.92	77.37	72.88	22.81M
November 18, 2025	74.44	74.9	74.9	77.88	70.47	33.46M
November 17, 2025	75.51	75.33	75.33	78.48	72.55	29.18M
November 14, 2025	75.85	77.36	77.36	80.2	73.47	52.33M
November 13, 2025	84.39	78.34	78.34	85	77.25	42.8M
November 12, 2025	91.77	85.43	85.43	92.5	85.32	41.72M
November 11, 2025	96.1	88.39	88.39	98	88	76.9M
November 10, 2025	110.3	105.61	105.61	110.3	102.78	43.56M
November 07, 2025	103.12	104.01	104.01	105.35	100.02	24.98M
November 06, 2025	115.94	106.93	106.93	116.44	104.1	26.2M
November 05, 2025	118.42	114.42	114.42	118.49	112.17	17.38M
November 04, 2025	119.96	115.75	115.75	123.24	115.14	18.55M
November 03, 2025	133.84	126.32	126.32	133.84	125.88	14.29M
October 31, 2025	133.88	133.71	133.71	138.36	132.3	16.05M
October 30, 2025	135.45	131.06	131.06	137.18	130.41	19.14M
October 29, 2025	137.75	139.93	139.93	140.33	134.12	19.84M
October 28, 2025	136.81	134.8	134.8	141.79	134.55	23.21M
October 27, 2025	135.57	136.06	136.06	136.93	132.6	13.68M
October 24, 2025	127.1	132.55	132.55	133.06	125.99	21.24M
October 23, 2025	120.09	123.34	123.34	124.9	118.26	14.71M
October 22, 2025	123.46	121.53	121.53	124.57	114.17	26.66M
October 21, 2025	123.91	125.06	125.06	126.25	119.31	24.39M
October 20, 2025	137.9	127.06	127.06	138.31	126.71	25.43M
October 17, 2025	137.37	136.87	136.87	137.6	129.04	30.26M
October 16, 2025	141.44	141.74	141.74	150.4	137.81	36.1M
October 15, 2025	139.53	139.24	139.24	141.48	134.42	20.65M
October 14, 2025	138.17	134.06	134.06	139.4	130.3	25.7M
October 13, 2025	141.85	141.62	141.62	144	136.01	20.76M
October 10, 2025	146.06	138.43	138.43	153.2	137.04	44.47M
October 09, 2025	139.77	143.08	143.08	143.69	136.49	24.63M
October 08, 2025	131.98	139.98	139.98	140.8	131.23	34.4M
October 07, 2025	136.16	128.83	128.83	138.51	126.36	26.82M
October 06, 2025	137.35	133.85	133.85	144.33	133.78	26.76M
October 03, 2025	139	134.79	134.79	140.55	130.8	23.41M
October 02, 2025	140.5	138	138	140.65	134.53	21.57M
October 01, 2025	135.93	137.05	137.05	137.61	132.27	22.68M
September 30, 2025	136.21	136.85	136.85	142.67	133.22	71.18M
September 29, 2025	120.71	122.52	122.52	126.5	120.5	22.53M
September 26, 2025	127.92	120.34	120.34	129.38	119.5	29.94M
September 25, 2025	130.07	126.66	126.66	138.95	125.8	48.9M
September 24, 2025	132.82	133.4	133.4	133.8	124.06	26.41M
September 23, 2025	135.71	130.89	130.89	136	127.04	29.13M
September 22, 2025	124.69	133.23	133.23	136.48	119.5	40.32M
September 19, 2025	122.05	124.86	124.86	129.39	122	47.57M
September 18, 2025	122.38	121.39	121.39	122.88	118.2	21.87M
September 17, 2025	119.48	120.86	120.86	121.84	114.57	24.42M
September 16, 2025	121.47	118.75	118.75	125.76	115.12	29.51M
September 15, 2025	120.85	120.47	120.47	121.88	116.11	37.53M
September 12, 2025	113.93	111.96	111.96	115.31	104.07	32.55M

CoreWeave, Inc. Class A Common Stock (CRWV) NASDAQ