Free Trial

CoreWeave (CRWV) Stock Chart & Stock Price History

CoreWeave logo
$151.45 -8.25 (-5.17%)
As of 07/8/2025 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 6.57%, reflecting recent market activity.

As of the latest close, CoreWeave traded at $151.45 with a market cap of $72.69 billion and volume of 11.94 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
-8.32%
1 Month
Performance
-6.57%
3 Month
Performance
+210.54%

CRWV Stock Chart for Wednesday, July, 9, 2025

CoreWeave Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/30/2025$159.99$163.06
+1.92%
$173.35$160.4613.66 million shs$78.27 billion
06/27/2025$158.08$159.99
+1.21%
$167.88$158.2017.40 million shs$76.79 billion
06/26/2025$159.50$158.08
-0.89%
$165.99$152.8916.95 million shs$75.88 billion
06/25/2025$172.62$159.50
-7.60%
$180.25$157.9017.76 million shs$76.56 billion
06/24/2025$173.68$172.62
-0.61%
$183.98$171.2318.26 million shs$82.85 billion
06/23/2025$183.58$173.68
-5.39%
$183.53$159.0026.50 million shs$83.36 billion
06/20/2025$170.00$183.58
+7.99%
$187.00$168.8531.19 million shs$88.11 billion
06/19/2025$170.00$170.00$176.75$165.5519.81 million shs$81.60 billion
06/18/2025$171.93$170.00
-1.12%
$176.75$165.5519.81 million shs$81.60 billion
06/17/2025$158.50$171.93
+8.47%
$175.38$155.8032.27 million shs$82.52 billion
06/16/2025$147.19$158.50
+7.68%
$158.50$143.4819.59 million shs$76.08 billion
06/13/2025$148.97$147.19
-1.19%
$154.50$142.5016.46 million shs$70.65 billion
06/12/2025$149.70$148.97
-0.49%
$154.80$142.5015.19 million shs$71.50 billion
06/11/2025$154.90$149.70
-3.36%
$166.03$145.5025.42 million shs$71.85 billion
06/10/2025$162.10$154.90
-4.44%
$158.30$149.0024.18 million shs$74.35 billion
06/09/2025$140.16$162.10
+15.65%
$163.29$144.1429.34 million shs$77.80 billion

This page (NASDAQ:CRWV) was last updated on 7/9/2025 by MarketBeat.com Staff
From Our Partners