CoreWeave, Inc. - Class A Common Stock (NQ:CRWV)

133.71 +2.65 (+2.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	133.88	138.36	132.30	133.71	16,054,161	+2.65(+2.02%)
Oct 30, 2025	135.45	137.18	130.41	131.06	19,113,380	-8.87(-6.34%)
Oct 29, 2025	137.75	140.33	134.12	139.93	19,816,150	+5.13(+3.81%)
Oct 28, 2025	136.81	141.79	134.55	134.80	23,176,568	-1.26(-0.93%)
Oct 27, 2025	135.57	136.93	132.60	136.06	13,791,242	+3.51(+2.65%)
Oct 24, 2025	127.10	133.06	125.99	132.55	21,236,096	+9.21(+7.47%)
Oct 23, 2025	120.09	124.90	118.26	123.34	14,668,468	+1.81(+1.49%)
Oct 22, 2025	123.46	124.57	114.17	121.53	26,630,746	-3.53(-2.82%)
Oct 21, 2025	123.90	126.25	119.31	125.06	24,364,528	-2.00(-1.57%)
Oct 20, 2025	137.90	138.31	126.71	127.06	25,368,352	-9.81(-7.17%)
Oct 17, 2025	137.37	137.60	129.04	136.87	30,264,716	-4.87(-3.44%)
Oct 16, 2025	141.44	150.40	137.81	141.74	36,038,852	+2.50(+1.80%)
Oct 15, 2025	139.53	141.48	134.42	139.24	20,630,492	+5.18(+3.86%)
Oct 14, 2025	138.17	139.40	130.30	134.06	25,653,588	-7.56(-5.34%)
Oct 13, 2025	141.85	144.00	136.01	141.62	20,713,994	+3.19(+2.30%)
Oct 10, 2025	146.06	153.20	137.04	138.43	44,473,980	-4.65(-3.25%)
Oct 09, 2025	139.77	143.69	136.49	143.08	24,602,760	+3.10(+2.21%)
Oct 08, 2025	131.98	140.80	131.98	139.98	34,302,224	+11.15(+8.65%)
Oct 07, 2025	136.16	138.51	126.36	128.83	26,797,644	-5.02(-3.75%)
Oct 06, 2025	137.35	144.33	133.78	133.85	26,730,968	-0.94(-0.70%)
Oct 03, 2025	139.00	140.55	130.80	134.79	23,405,762	-3.21(-2.33%)
Oct 02, 2025	140.50	140.65	134.53	138.00	21,546,504	+1.01(+0.74%)
Oct 01, 2025	135.93	137.61	132.27	136.99	22,656,812	+0.14(+0.10%)
Sep 30, 2025	136.21	142.67	133.22	136.85	71,117,936	+14.33(+11.70%)
Sep 29, 2025	120.71	126.50	120.50	122.52	22,503,576	+2.18(+1.81%)
Sep 26, 2025	127.92	129.38	119.50	120.34	29,939,320	-6.32(-4.99%)
Sep 25, 2025	130.07	138.95	125.80	126.66	48,818,784	-6.74(-5.05%)
Sep 24, 2025	132.82	133.80	124.06	133.40	26,366,460	+2.51(+1.92%)
Sep 23, 2025	135.71	136.00	127.04	130.89	29,087,640	-2.34(-1.76%)
Sep 22, 2025	124.69	136.48	119.50	133.23	40,295,172	+8.37(+6.70%)
Sep 19, 2025	122.05	129.39	122.00	124.86	47,567,764	+3.47(+2.86%)
Sep 18, 2025	122.38	122.88	118.20	121.39	21,825,304	+0.53(+0.44%)
Sep 17, 2025	119.48	121.84	114.57	120.86	24,341,932	+2.11(+1.78%)
Sep 16, 2025	121.47	125.76	115.12	118.75	29,442,024	-1.72(-1.43%)
Sep 15, 2025	120.85	121.88	116.11	120.47	37,494,108	+8.51(+7.60%)
Sep 12, 2025	113.93	115.31	104.07	111.96	32,550,364	-0.73(-0.65%)
Sep 11, 2025	117.90	118.64	112.13	112.69	25,139,772	-4.45(-3.80%)
Sep 10, 2025	110.03	124.90	109.01	117.14	70,065,216	+16.92(+16.88%)
Sep 09, 2025	99.89	103.89	97.05	100.22	40,123,296	+6.67(+7.13%)
Sep 08, 2025	88.92	96.17	88.64	93.55	24,585,766	+4.46(+5.01%)
Sep 05, 2025	90.02	90.44	84.40	89.09	18,452,320	+1.61(+1.84%)
Sep 04, 2025	88.48	89.72	85.21	87.48	17,783,044	-2.40(-2.67%)
Sep 03, 2025	93.75	93.79	88.76	89.88	18,917,696	-3.46(-3.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.