Free Trial

CoreWeave (CRWV) Stock Chart & Stock Price History

CoreWeave logo
$93.99 +3.20 (+3.52%)
As of 08/22/2025 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 25.43%, reflecting recent market activity.

As of the latest close, CoreWeave traded at $93.99 with a market cap of $45.11 billion and volume of 33.88 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
-2.90%
1 Month
Performance
-25.43%
3 Month
Performance
-8.52%

CRWV Stock Chart for Saturday, August, 23, 2025

CoreWeave Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$90.79$93.99
+3.52%
$98.60$88.5833.88 million shs$45.11 billion
08/21/2025$91.52$90.79
-0.80%
$95.84$90.6527.17 million shs$43.58 billion
08/20/2025$92.89$91.52
-1.47%
$91.65$85.2632.71 million shs$43.93 billion
08/19/2025$96.80$92.89
-4.04%
$96.50$88.6532.03 million shs$44.59 billion
08/18/2025$99.97$96.80
-3.17%
$103.91$96.7033.55 million shs$46.46 billion
08/15/2025$99.50$99.97
+0.47%
$102.00$94.7052.40 million shs$47.98 billion
08/14/2025$117.76$99.50
-15.51%
$116.88$98.8149.73 million shs$47.76 billion
08/13/2025$148.75$117.76
-20.83%
$134.50$117.6036.98 million shs$56.52 billion
08/12/2025$139.78$148.75
+6.42%
$148.80$130.4328.03 million shs$71.40 billion
08/11/2025$129.55$139.78
+7.90%
$141.50$130.1819.34 million shs$67.09 billion
08/08/2025$121.08$129.55
+7.00%
$130.98$121.7017.09 million shs$62.18 billion
08/07/2025$110.24$121.08
+9.83%
$122.20$115.0217.64 million shs$58.12 billion
08/06/2025$111.84$110.24
-1.43%
$112.00$105.567.77 million shs$52.91 billion
08/05/2025$106.01$111.84
+5.50%
$114.25$104.5011.85 million shs$53.68 billion
08/04/2025$104.14$106.01
+1.80%
$107.58$101.608.98 million shs$50.88 billion
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

This page (NASDAQ:CRWV) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners