CoreWeave, Inc. Class A Common Stock (CRWV) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

north_east

$7.25 (16.36%)

Day's range

$45.8

$51.82

+22.73%

-4.14%

CoreWeave, Inc. Class A Common Stock Stock Chart

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/02/2025	$46.94	$51.57 (9.86%)	$51.82	$45.80	9.05 M	$24.00 B
05/01/2025	$47.03	$44.32 (-5.76%)	$48.35	$44.03	13.00 M	$20.63 B
04/30/2025	$41.00	$41.30 (0.73%)	$41.51	$39.50	6.10 M	$19.22 B
04/29/2025	$42.21	$42.82 (1.45%)	$46.45	$41.01	10.49 M	$19.93 B
04/28/2025	$42.01	$42.02 (0.02%)	$43.33	$39.78	5.19 M	$19.56 B
04/25/2025	$41.95	$41.54 (-0.98%)	$44.36	$40.90	8.77 M	$19.33 B
04/24/2025	$42.55	$41.77 (-1.83%)	$43.50	$38.80	9.38 M	$19.55 B
04/23/2025	$42.08	$41.62 (-1.09%)	$43.95	$40.16	7.65 M	$19.48 B
04/22/2025	$36.98	$38.51 (4.14%)	$39.61	$36.00	9.59 M	$18.02 B
04/21/2025	$38.62	$35.42 (-8.29%)	$38.64	$33.51	8.12 M	$16.48 B
04/17/2025	$41.05	$39.09 (-4.77%)	$41.63	$38.35	4.84 M	$18.19 B
04/16/2025	$40.17	$40.73 (1.39%)	$40.84	$38.26	7.21 M	$18.96 B
04/15/2025	$43.56	$40.78 (-6.38%)	$44.74	$40.00	6.84 M	$18.98 B
04/14/2025	$46.79	$43.61 (-6.8%)	$46.85	$42.40	4.83 M	$20.30 B
04/11/2025	$42.50	$43.75 (2.94%)	$44.88	$41.02	5.58 M	$20.36 B
04/10/2025	$46.90	$42.20 (-10.02%)	$47.00	$41.84	9.40 M	$19.64 B
04/09/2025	$43.72	$48.77 (11.55%)	$49.88	$39.12	17.23 M	$22.70 B
04/08/2025	$54.15	$43.61 (-19.46%)	$54.80	$42.36	13.66 M	$20.30 B
04/07/2025	$43.88	$49.85 (13.61%)	$52.00	$42.16	11.41 M	$23.20 B
04/04/2025	$49.60	$47.82 (-3.59%)	$51.00	$43.51	14.47 M	$22.26 B
04/03/2025	$55.39	$53.80 (-2.87%)	$57.65	$48.26	27.12 M	$25.04 B
04/02/2025	$55.91	$61.36 (9.75%)	$64.62	$51.40	52.67 M	$28.56 B
04/01/2025	$38.50	$52.57 (36.55%)	$53.27	$37.20	38.33 M	$24.47 B
03/31/2025	$38.49	$37.08 (-3.66%)	$38.49	$36.00	15.19 M	$17.26 B
03/28/2025	$39.00	$40.00 (2.56%)	$41.94	$37.46	41.09 M	$18.62 B