Education
About Us
Working with TipRanks
Follow Us
CoreWeave, Inc. Class A (CRWV)
NASDAQ:CRWV
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
160.13
167.88
158.20
159.99
159.99
+1.21%
17,437,619
―
Jun 26, 2025
164.15
165.99
152.89
158.08
158.08
-0.89%
16,946,189
―
Jun 25, 2025
178.02
180.25
157.90
159.50
159.50
-7.60%
17,749,141
―
Jun 24, 2025
176.37
183.98
171.23
172.62
172.62
-0.61%
18,239,561
―
Jun 23, 2025
183.32
183.53
159.00
173.68
173.68
-5.39%
26,486,461
―
Jun 20, 2025
171.82
187.00
168.85
183.58
183.58
+7.99%
31,258,711
―
Jun 18, 2025
173.33
176.75
165.55
170.00
170.00
-1.12%
19,866,359
―
Jun 17, 2025
156.98
175.38
155.80
171.93
171.93
+8.47%
32,381,789
―
Jun 16, 2025
148.60
158.50
143.48
158.50
158.50
+7.68%
19,757,070
―
Jun 13, 2025
143.24
154.50
142.50
147.19
147.19
-1.19%
16,515,240
―
Jun 12, 2025
153.70
154.80
142.50
148.97
148.97
-0.49%
15,249,050
―
Jun 11, 2025
160.01
166.03
145.50
149.70
149.70
-3.36%
25,772,811
―
Jun 10, 2025
156.50
158.30
149.00
154.90
154.90
-4.44%
24,264,350
―
Jun 09, 2025
147.80
163.29
144.14
162.10
162.10
+15.65%
29,451,689
―
Jun 06, 2025
144.93
148.79
138.59
140.16
140.16
+3.78%
23,229,930
―
Jun 05, 2025
156.00
157.46
132.80
135.05
135.05
-17.20%
50,952,809
―
Jun 04, 2025
155.88
166.63
144.30
163.10
163.10
+8.39%
55,448,738
―
Jun 03, 2025
125.30
150.88
124.70
150.48
150.48
+25.19%
53,920,711
―
Jun 02, 2025
116.30
123.66
114.00
120.20
120.20
+7.99%
26,269,141
―
May 30, 2025
109.00
111.95
104.90
111.31
111.31
+5.46%
23,532,830
―
May 29, 2025
123.50
130.76
105.53
105.55
105.55
-9.13%
38,642,738
―
May 28, 2025
123.75
123.75
113.00
116.15
116.15
-6.31%
27,833,910
―
May 27, 2025
109.27
125.02
107.98
123.97
123.97
+20.66%
38,031,969
―
May 23, 2025
98.00
106.79
97.10
102.74
102.74
+2.58%
31,097,561
―
May 22, 2025
112.14
116.54
99.51
100.16
100.16
-6.73%
61,046,930
―
May 21, 2025
89.46
109.49
89.30
107.39
107.39
+19.00%
61,681,566
―
May 20, 2025
89.67
96.35
83.31
90.24
90.24
+4.22%
34,969,199
―
May 19, 2025
76.90
88.90
76.08
86.59
86.59
+7.83%
33,360,500
―
May 16, 2025
68.08
84.00
67.55
80.30
80.30
+22.09%
42,983,961
―
May 15, 2025
68.87
72.97
61.33
65.77
65.77
-2.51%
36,202,102
―
May 14, 2025
66.00
68.50
64.00
67.46
67.46
+6.64%
25,124,590
―
May 13, 2025
57.60
64.87
57.32
63.26
63.26
+8.16%
10,125,910
―
May 12, 2025
54.30
59.44
52.90
58.49
58.49
+13.86%
10,619,010
―
May 09, 2025
55.96
56.82
50.18
51.37
51.37
-6.60%
7,948,875
―
May 08, 2025
54.71
55.70
52.77
55.00
55.00
+2.61%
6,263,988
―
May 07, 2025
54.91
54.91
51.40
53.60
53.60
-1.28%
5,979,160
―
May 06, 2025
49.36
54.83
49.06
54.30
54.30
+6.44%
9,644,380
―
May 05, 2025
50.43
52.78
49.70
51.01
51.01
-1.09%
6,432,301
―
May 02, 2025
46.94
51.82
45.80
51.57
51.57
+16.36%
9,199,617
―
May 01, 2025
47.03
48.35
44.03
44.32
44.32
+7.31%
13,001,610
―
Apr 30, 2025
41.00
41.51
39.50
41.30
41.30
-3.55%
6,100,187
―
Apr 29, 2025
42.21
46.45
41.01
42.82
42.82
+1.90%
10,493,580
―
Apr 28, 2025
42.01
43.33
39.78
42.02
42.02
+1.16%
5,194,556
―
Apr 25, 2025
41.95
44.36
40.90
41.54
41.54
-0.55%
8,765,611
―
Apr 24, 2025
42.55
43.50
38.80
41.77
41.77
+0.36%
9,376,662
―
Apr 23, 2025
42.08
43.95
40.16
41.62
41.62
+8.08%
7,651,467
―
Apr 22, 2025
36.98
39.61
36.00
38.51
38.51
+8.74%
9,589,264
―
Apr 21, 2025
38.62
38.64
33.52
35.42
35.42
-9.40%
8,116,221
―
Apr 17, 2025
41.05
41.63
38.35
39.09
39.09
-4.03%
4,844,587
―
Apr 16, 2025
40.17
40.84
38.26
40.73
40.73
-0.12%
7,206,790
―
Rows: