Education
About Us
Working with TipRanks
Follow Us
CoreWeave (CRWV)
NASDAQ:CRWV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
87.30
88.76
84.62
88.30
88.30
+2.97%
20,076,811
0.66
Dec 04, 2025
79.19
88.38
77.86
85.75
85.75
+8.05%
29,382,949
0.97
Dec 03, 2025
75.54
79.63
73.38
79.36
79.36
+4.38%
19,858,750
0.66
Dec 02, 2025
77.50
82.84
75.95
76.03
76.03
-1.34%
25,651,311
0.85
Dec 01, 2025
71.25
77.39
69.32
77.06
77.06
+5.39%
25,412,570
0.84
Nov 28, 2025
75.63
75.63
72.13
73.12
73.12
-1.57%
14,114,880
0.47
Nov 26, 2025
74.76
76.60
72.85
74.29
74.29
+4.21%
28,793,301
0.94
Nov 25, 2025
70.84
72.24
66.00
71.29
71.29
-3.14%
27,805,510
0.91
Nov 24, 2025
72.95
74.21
70.84
73.60
73.60
+2.72%
29,927,641
0.98
Nov 21, 2025
70.78
72.85
65.22
71.65
71.65
+3.53%
38,889,449
1.29
Nov 20, 2025
82.62
83.49
68.95
69.21
69.21
-7.62%
40,999,840
1.37
Nov 19, 2025
75.00
77.37
72.88
74.92
74.92
+0.03%
26,796,051
0.89
Nov 18, 2025
74.45
77.88
70.47
74.90
74.90
-0.57%
33,464,430
1.12
Nov 17, 2025
75.51
78.48
72.55
75.33
75.33
-2.62%
29,176,439
0.97
Nov 14, 2025
75.85
80.20
73.47
77.36
77.36
-1.25%
52,465,551
1.77
Nov 13, 2025
84.39
85.00
77.25
78.34
78.34
-8.30%
42,804,793
1.43
Nov 12, 2025
91.77
92.50
85.32
85.43
85.43
-3.35%
41,722,488
1.39
Nov 11, 2025
96.10
98.00
88.00
88.39
88.39
-16.31%
76,900,367
2.62
Nov 10, 2025
110.30
110.30
102.78
105.61
105.61
+1.54%
43,561,488
1.49
Nov 07, 2025
103.12
105.35
100.02
104.01
104.01
-2.73%
24,982,631
0.86
Nov 06, 2025
115.94
116.44
104.10
106.93
106.93
-6.55%
26,204,561
0.91
Nov 05, 2025
118.42
118.49
112.17
114.42
114.42
-1.15%
17,381,029
0.60
Nov 04, 2025
119.96
123.24
115.14
115.75
115.75
-8.37%
18,552,221
0.65
Nov 03, 2025
133.84
133.84
125.88
126.32
126.32
-5.53%
14,294,410
0.50
Oct 31, 2025
133.88
138.36
132.30
133.71
133.71
+2.02%
16,020,900
0.56
Oct 30, 2025
135.45
137.18
130.41
131.06
131.06
-6.34%
19,045,980
0.67
Oct 29, 2025
137.75
140.33
134.12
139.93
139.93
+3.81%
19,665,240
0.69
Oct 28, 2025
136.81
141.79
134.55
134.80
134.80
-0.93%
23,079,340
0.81
Oct 27, 2025
135.57
136.93
132.60
136.06
136.06
+2.65%
13,632,950
0.48
Oct 24, 2025
127.10
133.06
125.99
132.55
132.55
+7.47%
21,235,990
0.75
Oct 23, 2025
120.09
124.90
118.26
123.34
123.34
+1.49%
14,707,260
0.52
Oct 22, 2025
123.46
124.57
114.17
121.53
121.53
-2.82%
26,660,119
0.96
Oct 21, 2025
123.91
126.25
119.31
125.06
125.06
-1.57%
24,392,789
0.89
Oct 20, 2025
137.90
138.31
126.71
127.06
127.06
-7.17%
25,224,150
0.92
Oct 17, 2025
137.37
137.60
129.04
136.87
136.87
-3.44%
30,264,650
1.12
Oct 16, 2025
141.44
150.40
137.81
141.74
141.74
+1.80%
36,104,180
1.36
Oct 15, 2025
139.53
141.48
134.42
139.24
139.24
+3.86%
20,652,939
0.78
Oct 14, 2025
138.17
139.40
130.30
134.06
134.06
-5.34%
25,696,080
0.98
Oct 13, 2025
141.86
144.00
136.01
141.62
141.62
+2.30%
20,760,619
0.79
Oct 10, 2025
146.06
153.20
137.04
138.43
138.43
-3.25%
44,473,969
1.73
Oct 09, 2025
139.77
143.69
136.49
143.08
143.08
+2.21%
24,633,301
0.97
Oct 08, 2025
131.98
140.80
131.23
139.98
139.98
+8.65%
34,398,801
1.36
Oct 07, 2025
136.16
138.51
126.36
128.83
128.83
-3.75%
26,822,539
1.07
Oct 06, 2025
137.35
144.33
133.78
133.85
133.85
-0.70%
26,763,609
1.08
Oct 03, 2025
139.00
140.55
130.80
134.79
134.79
-2.33%
23,405,641
0.95
Oct 02, 2025
140.50
140.65
134.53
138.00
138.00
+0.69%
21,567,600
0.88
Oct 01, 2025
135.93
137.61
132.27
137.05
137.05
+0.15%
22,675,051
0.94
Sep 30, 2025
136.21
142.67
133.22
136.85
136.85
+11.70%
71,176,750
3.07
Sep 29, 2025
120.71
126.50
120.50
122.52
122.52
+1.81%
22,532,250
0.98
Sep 26, 2025
127.92
129.38
119.50
120.34
120.34
-4.99%
29,939,279
1.31
Rows: