Free Trial

CoreWeave (CRWV) Stock Chart & Stock Price History

CoreWeave logo
$104.14 -9.99 (-8.75%)
As of 08/1/2025 04:00 PM Eastern

CoreWeave Stock Price Performance

The CoreWeave (CRWV) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 31.38%, reflecting recent market activity.

As of the latest close, CoreWeave traded at $104.14 with a market cap of $49.99 billion and volume of 13.00 million shares.

Receive CRWV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CoreWeave and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-5.57%
1 Month
Performance
-31.38%
3 Month
Performance
+101.94%

CRWV Stock Chart for Saturday, August, 2, 2025

CoreWeave Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$114.13$104.14
-8.75%
$109.30$103.1113.00 million shs$49.99 billion
07/31/2025$102.89$114.13
+10.92%
$119.59$111.5024.84 million shs$54.78 billion
07/30/2025$108.74$102.89
-5.38%
$109.50$100.8010.57 million shs$49.39 billion
07/29/2025$110.28$108.74
-1.40%
$113.44$106.3010.48 million shs$52.19 billion
07/28/2025$115.62$110.28
-4.62%
$116.80$109.609.56 million shs$52.93 billion
07/25/2025$120.00$115.62
-3.65%
$119.93$114.2310.26 million shs$55.49 billion
07/24/2025$126.05$120.00
-4.80%
$126.32$120.007.58 million shs$57.60 billion
07/23/2025$129.77$126.05
-2.87%
$132.12$125.386.63 million shs$60.50 billion
07/22/2025$124.91$129.77
+3.89%
$132.40$122.709.38 million shs$62.29 billion
07/21/2025$123.02$124.91
+1.54%
$134.30$124.1111.19 million shs$59.95 billion
07/18/2025$132.21$123.02
-6.95%
$132.52$122.1912.81 million shs$59.05 billion
07/17/2025$143.04$132.21
-7.57%
$141.37$131.3412.13 million shs$63.46 billion
07/16/2025$140.59$143.04
+1.74%
$146.99$139.0210.83 million shs$68.66 billion
07/15/2025$132.38$140.59
+6.20%
$146.75$140.0517.25 million shs$67.48 billion
07/14/2025$125.84$132.38
+5.20%
$135.67$129.9911.40 million shs$63.54 billion
07/11/2025$138.29$125.84
-9.00%
$136.36$125.6715.62 million shs$60.40 billion
07/10/2025$153.05$138.29
-9.64%
$153.50$136.0116.38 million shs$66.38 billion
07/09/2025$151.45$153.05
+1.06%
$156.47$149.709.54 million shs$73.46 billion
07/08/2025$159.70$151.45
-5.17%
$160.42$148.7511.94 million shs$72.69 billion
07/07/2025$165.20$159.70
-3.33%
$163.66$155.2612.60 million shs$76.65 billion
07/04/2025$165.20$165.20$166.22$153.5510.44 million shs$79.29 billion
07/03/2025$151.77$165.20
+8.85%
$166.22$153.5510.44 million shs$79.29 billion
07/02/2025$155.94$151.77
-2.67%
$158.72$151.268.42 million shs$72.85 billion
07/01/2025$163.06$155.94
-4.37%
$162.78$154.9010.89 million shs$74.85 billion

This page (NASDAQ:CRWV) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners