Free Trial

CoreWeave (CRWV) Stock Chart & Stock Price History

CoreWeave logo
$153.70 -2.24 (-1.44%)
As of 01:46 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 increased 27.87%, reflecting recent market activity.

As of the latest close, CoreWeave traded at $155.94 with a market cap of $74.85 billion and volume of 10.89 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
-3.93%
1 Month
Performance
+27.87%
3 Month
Performance
+150.49%

CRWV Stock Chart for Wednesday, July, 2, 2025

CoreWeave Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/06/2025$135.05$140.16
+3.78%
$148.79$138.5923.16 million shs$67.27 billion
06/05/2025$163.10$135.05
-17.20%
$157.46$132.8050.51 million shs$64.82 billion
06/04/2025$150.48$163.10
+8.39%
$166.63$144.3055.21 million shs$78.28 billion
06/03/2025$120.20$150.48
+25.19%
$150.88$124.7053.47 million shs$72.23 billion
06/02/2025$109.15$120.20
+10.12%
$123.66$114.0026.16 million shs$57.69 billion

This page (NASDAQ:CRWV) was last updated on 7/2/2025 by MarketBeat.com Staff
From Our Partners