Education
About Us
Working with TipRanks
Follow Us
CoreWeave (CRWV)
NASDAQ:CRWV
Time Period
1Y
Events
Historical Prices
Rows:
Aug 15, 2025
95.90
102.00
94.70
99.97
99.97
+0.47%
52,661,059
2.30
Aug 14, 2025
115.26
116.88
98.81
99.51
99.50
-15.50%
51,195,168
2.28
Aug 13, 2025
132.98
134.50
117.60
117.76
117.76
-20.83%
37,157,594
1.69
Aug 12, 2025
135.83
148.80
130.43
148.75
148.75
+6.42%
28,929,801
1.33
Aug 11, 2025
134.80
141.50
130.18
139.78
139.78
+7.90%
19,430,289
0.90
Aug 08, 2025
128.05
130.98
121.70
129.55
129.55
+7.00%
17,159,711
0.80
Aug 07, 2025
115.48
122.20
115.02
121.08
121.08
+9.83%
17,715,869
0.84
Aug 06, 2025
110.50
112.00
105.56
110.24
110.24
-1.43%
7,794,309
0.37
Aug 05, 2025
105.23
114.25
104.50
111.84
111.84
+5.50%
11,902,820
0.56
Aug 04, 2025
106.68
107.58
101.60
106.01
106.01
+1.80%
9,034,851
0.43
Aug 01, 2025
104.90
109.30
103.11
104.14
104.14
-8.75%
13,055,030
0.62
Jul 31, 2025
112.63
119.59
111.50
114.13
114.13
+10.92%
24,987,830
1.20
Jul 30, 2025
108.76
109.50
100.80
102.89
102.89
-5.38%
11,052,030
0.53
Jul 29, 2025
108.84
113.44
106.30
108.74
108.74
-1.40%
10,513,260
0.51
Jul 28, 2025
115.00
116.80
109.60
110.28
110.28
-4.62%
9,628,063
0.46
Jul 25, 2025
119.93
119.93
114.23
115.62
115.62
-3.65%
10,297,510
0.50
Jul 24, 2025
125.75
126.32
120.00
120.00
120.00
-4.80%
7,629,928
0.37
Jul 23, 2025
132.00
132.12
125.38
126.05
126.05
-2.87%
6,691,174
0.32
Jul 22, 2025
125.93
132.40
122.70
129.77
129.77
+3.89%
9,407,275
0.45
Jul 21, 2025
126.53
134.30
124.11
124.91
124.91
+1.54%
11,231,230
0.54
Jul 18, 2025
132.52
132.52
122.19
123.02
123.02
-6.95%
12,863,610
0.63
Jul 17, 2025
141.37
141.37
131.34
132.21
132.21
-7.57%
12,204,700
0.60
Jul 16, 2025
143.15
146.99
139.02
143.04
143.04
+1.74%
10,875,590
0.53
Jul 15, 2025
144.24
146.75
140.05
140.59
140.59
+6.21%
17,316,211
0.86
Jul 14, 2025
130.38
135.67
129.99
132.38
132.38
+5.19%
11,432,880
0.57
Jul 11, 2025
132.93
136.36
125.67
125.84
125.84
-9.00%
15,721,940
0.78
Jul 10, 2025
152.80
153.50
136.01
138.29
138.29
-9.64%
16,519,461
0.82
Jul 09, 2025
155.20
156.47
149.70
153.05
153.05
+1.06%
9,572,204
0.48
Jul 08, 2025
159.35
160.42
148.75
151.45
151.45
-5.17%
12,024,640
0.60
Jul 07, 2025
161.18
163.66
155.26
159.70
159.70
-3.33%
12,665,700
0.62
Jul 03, 2025
155.00
166.22
153.55
165.20
165.20
+8.85%
10,442,370
0.50
Jul 02, 2025
152.81
158.72
151.26
151.77
151.77
-2.67%
8,458,199
0.39
Jul 01, 2025
162.78
162.78
154.90
155.94
155.94
-4.37%
10,913,500
0.50
Jun 30, 2025
163.31
173.35
160.46
163.06
163.06
+1.92%
13,731,850
―
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
―
Rows: