Education
About Us
Working with TipRanks
Follow Us
CoreWeave, Inc. Class A (CRWV)
:CRWV
Time Period
1Y
Events
Historical Prices
Rows:
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
―
Apr 15, 2025
43.56
44.74
40.00
40.78
40.78
-6.49%
6,841,326
―
Apr 14, 2025
46.80
46.85
42.40
43.61
43.61
-0.32%
4,826,992
―
Apr 11, 2025
42.50
44.88
41.02
43.75
43.75
+3.67%
5,579,529
―
Apr 10, 2025
46.90
47.00
41.84
42.20
42.20
-13.47%
9,404,305
―
Apr 09, 2025
43.73
49.88
39.12
48.77
48.77
+11.83%
17,229,730
―
Apr 08, 2025
54.15
54.80
42.36
43.61
43.61
-12.52%
13,657,230
―
Apr 07, 2025
43.89
52.00
42.16
49.85
49.85
+4.25%
11,414,740
―
Apr 04, 2025
49.60
51.00
43.51
47.82
47.82
-11.12%
14,469,570
―
Apr 03, 2025
55.39
57.65
48.26
53.80
53.80
-12.32%
27,043,561
―
Apr 02, 2025
55.91
64.62
51.40
61.36
61.36
+16.72%
52,666,840
―
Apr 01, 2025
38.50
53.27
37.20
52.57
52.57
+41.77%
38,327,830
―
Mar 31, 2025
38.49
38.49
36.00
37.08
37.08
-7.30%
15,194,800
―
Rows: