CoreWeave Inc. Class A Co... (CRWV)
NASDAQ: CRWV
· Real-Time Price · USD
134.79
-3.21 (-2.33%)
At close: Oct 03, 2025, 3:59 PM
134.45
-0.25%
After-hours: Oct 03, 2025, 07:58 PM EDT
CRWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 139.00 | 140.55 | 130.80 | 134.79 | 134.79 | -2.33% | 23,262,933 |
| Oct 2, 2025 | 140.50 | 140.65 | 134.53 | 138.00 | 138.00 | 0.69% | 21,567,601 |
| Oct 1, 2025 | 135.93 | 137.61 | 132.27 | 137.05 | 137.05 | 0.15% | 22,675,047 |
| Sep 30, 2025 | 136.21 | 142.67 | 133.22 | 136.85 | 136.85 | 11.70% | 71,176,800 |
| Sep 29, 2025 | 120.71 | 126.50 | 120.50 | 122.52 | 122.52 | 1.81% | 22,532,248 |
| Sep 26, 2025 | 127.92 | 129.38 | 119.50 | 120.34 | 120.34 | -4.99% | 29,939,300 |
| Sep 25, 2025 | 130.07 | 138.95 | 125.80 | 126.66 | 126.66 | -5.05% | 48,895,644 |
| Sep 24, 2025 | 132.82 | 133.80 | 124.06 | 133.40 | 133.40 | 1.92% | 26,409,243 |
| Sep 23, 2025 | 135.71 | 136.00 | 127.04 | 130.89 | 130.89 | -1.76% | 29,126,438 |
| Sep 22, 2025 | 124.69 | 136.48 | 119.50 | 133.23 | 133.23 | 6.70% | 40,323,417 |
| Sep 19, 2025 | 122.05 | 129.39 | 122.00 | 124.86 | 124.86 | 2.86% | 47,567,714 |
| Sep 18, 2025 | 122.38 | 122.88 | 118.20 | 121.39 | 121.39 | 0.44% | 21,873,400 |
| Sep 17, 2025 | 119.48 | 121.84 | 114.57 | 120.86 | 120.86 | 1.78% | 24,420,736 |
| Sep 16, 2025 | 121.47 | 125.76 | 115.12 | 118.75 | 118.75 | -1.43% | 29,506,841 |
| Sep 15, 2025 | 120.85 | 121.88 | 116.11 | 120.47 | 120.47 | 7.60% | 37,532,703 |
| Sep 12, 2025 | 113.93 | 115.31 | 104.07 | 111.96 | 111.96 | -0.65% | 32,550,400 |
| Sep 11, 2025 | 117.90 | 118.64 | 112.13 | 112.69 | 112.69 | -3.80% | 25,179,328 |
| Sep 10, 2025 | 110.03 | 124.90 | 109.01 | 117.14 | 117.14 | 16.88% | 70,127,000 |
| Sep 9, 2025 | 99.89 | 103.89 | 97.05 | 100.22 | 100.22 | 7.13% | 40,286,700 |
| Sep 8, 2025 | 88.92 | 96.17 | 88.64 | 93.55 | 93.55 | 5.01% | 24,705,200 |
Page 1 of 7