CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
88.30
+2.55 (2.97%)
At close: Dec 5, 2025, 4:00 PM EST
88.10
-0.20 (-0.23%)
After-hours: Dec 5, 2025, 7:59 PM EST
CoreWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.30 | 88.76 | 84.62 | 88.30 | 88.30 | 2.97% | 19,804,701 |
| Dec 4, 2025 | 79.19 | 88.38 | 77.86 | 85.75 | 85.75 | 8.05% | 29,256,501 |
| Dec 3, 2025 | 75.54 | 79.63 | 73.38 | 79.36 | 79.36 | 4.38% | 17,111,890 |
| Dec 2, 2025 | 77.50 | 82.84 | 75.95 | 76.03 | 76.03 | -1.34% | 25,391,392 |
| Dec 1, 2025 | 71.25 | 77.39 | 69.32 | 77.06 | 77.06 | 5.39% | 24,971,200 |
| Nov 28, 2025 | 75.63 | 75.63 | 72.13 | 73.12 | 73.12 | -1.57% | 13,967,157 |
| Nov 26, 2025 | 74.76 | 76.60 | 72.85 | 74.29 | 74.29 | 4.21% | 28,662,177 |
| Nov 25, 2025 | 70.84 | 72.24 | 66.00 | 71.29 | 71.29 | -3.14% | 27,685,396 |
| Nov 24, 2025 | 72.95 | 74.21 | 70.84 | 73.60 | 73.60 | 2.72% | 29,927,635 |
| Nov 21, 2025 | 70.78 | 72.85 | 65.22 | 71.65 | 71.65 | 3.53% | 38,889,453 |
| Nov 20, 2025 | 82.62 | 83.49 | 68.95 | 69.21 | 69.21 | -7.62% | 40,999,839 |
| Nov 19, 2025 | 75.00 | 77.37 | 72.88 | 74.92 | 74.92 | 0.03% | 26,796,045 |
| Nov 18, 2025 | 74.45 | 77.88 | 70.47 | 74.90 | 74.90 | -0.57% | 33,464,425 |
| Nov 17, 2025 | 75.51 | 78.48 | 72.55 | 75.33 | 75.33 | -2.62% | 29,176,435 |
| Nov 14, 2025 | 75.85 | 80.20 | 73.47 | 77.36 | 77.36 | -1.25% | 52,465,550 |
| Nov 13, 2025 | 84.39 | 85.00 | 77.25 | 78.34 | 78.34 | -8.30% | 42,804,793 |
| Nov 12, 2025 | 91.77 | 92.50 | 85.32 | 85.43 | 85.43 | -3.35% | 41,722,493 |
| Nov 11, 2025 | 96.10 | 98.00 | 88.00 | 88.39 | 88.39 | -16.31% | 76,900,369 |
| Nov 10, 2025 | 110.30 | 110.30 | 102.78 | 105.61 | 105.61 | 1.54% | 43,561,485 |
| Nov 7, 2025 | 103.12 | 105.35 | 100.02 | 104.01 | 104.01 | -2.73% | 24,982,631 |
| Nov 6, 2025 | 115.94 | 116.44 | 104.10 | 106.93 | 106.93 | -6.55% | 26,204,558 |
| Nov 5, 2025 | 118.42 | 118.49 | 112.17 | 114.42 | 114.42 | -1.15% | 17,381,030 |
| Nov 4, 2025 | 119.96 | 123.24 | 115.14 | 115.75 | 115.75 | -8.37% | 18,552,215 |
| Nov 3, 2025 | 133.84 | 133.84 | 125.88 | 126.32 | 126.32 | -5.53% | 14,294,406 |
| Oct 31, 2025 | 133.88 | 138.36 | 132.30 | 133.71 | 133.71 | 2.02% | 16,050,198 |
| Oct 30, 2025 | 135.45 | 137.18 | 130.41 | 131.06 | 131.06 | -6.34% | 19,142,020 |
| Oct 29, 2025 | 137.75 | 140.33 | 134.12 | 139.93 | 139.93 | 3.81% | 19,836,993 |
| Oct 28, 2025 | 136.81 | 141.79 | 134.55 | 134.80 | 134.80 | -0.93% | 23,205,397 |
| Oct 27, 2025 | 135.57 | 136.93 | 132.60 | 136.06 | 136.06 | 2.65% | 13,680,758 |
| Oct 24, 2025 | 127.10 | 133.06 | 125.99 | 132.55 | 132.55 | 7.47% | 21,235,994 |
| Oct 23, 2025 | 120.09 | 124.90 | 118.26 | 123.34 | 123.34 | 1.49% | 14,707,264 |
| Oct 22, 2025 | 123.46 | 124.57 | 114.17 | 121.53 | 121.53 | -2.82% | 26,660,116 |
| Oct 21, 2025 | 123.91 | 126.25 | 119.31 | 125.06 | 125.06 | -1.57% | 24,392,793 |
| Oct 20, 2025 | 137.90 | 138.31 | 126.71 | 127.06 | 127.06 | -7.17% | 25,428,477 |
| Oct 17, 2025 | 137.37 | 137.60 | 129.04 | 136.87 | 136.87 | -3.44% | 30,264,649 |
| Oct 16, 2025 | 141.44 | 150.40 | 137.81 | 141.74 | 141.74 | 1.80% | 36,104,180 |
| Oct 15, 2025 | 139.53 | 141.48 | 134.42 | 139.24 | 139.24 | 3.86% | 20,652,941 |
| Oct 14, 2025 | 138.17 | 139.40 | 130.30 | 134.06 | 134.06 | -5.34% | 25,696,077 |
| Oct 13, 2025 | 141.86 | 144.00 | 136.01 | 141.62 | 141.62 | 2.30% | 20,760,620 |
| Oct 10, 2025 | 146.06 | 153.20 | 137.04 | 138.43 | 138.43 | -3.25% | 44,473,972 |
| Oct 9, 2025 | 139.77 | 143.69 | 136.49 | 143.08 | 143.08 | 2.21% | 24,633,297 |
| Oct 8, 2025 | 131.98 | 140.80 | 131.23 | 139.98 | 139.98 | 8.65% | 34,398,798 |
| Oct 7, 2025 | 136.16 | 138.51 | 126.36 | 128.83 | 128.83 | -3.75% | 26,822,542 |
| Oct 6, 2025 | 137.35 | 144.33 | 133.78 | 133.85 | 133.85 | -0.70% | 26,763,610 |
| Oct 3, 2025 | 139.00 | 140.55 | 130.80 | 134.79 | 134.79 | -2.33% | 23,405,642 |
| 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% | 71,176,750 |
| 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% | 29,939,282 |