Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

103.00 +6.07 (+6.26%)
Streaming Delayed Price Updated: 10:16 AM EDT, Aug 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2025 93.95 97.50 92.65 96.93 32,602,936 +5.54(+6.06%)
Aug 26, 2025 91.82 94.77 90.32 91.39 15,996,026 -0.99(-1.07%)
Aug 25, 2025 94.00 94.00 90.00 92.38 14,789,515 -1.61(-1.71%)
Aug 22, 2025 91.09 98.60 88.58 93.99 34,000,488 +3.20(+3.52%)
Aug 21, 2025 94.01 95.84 90.65 90.79 27,218,162 -0.73(-0.80%)
Aug 20, 2025 90.15 91.65 85.26 91.52 32,856,712 -1.37(-1.47%)
Aug 19, 2025 96.44 96.50 88.65 92.89 32,105,996 -3.91(-4.04%)
Aug 18, 2025 102.21 103.91 96.70 96.80 33,714,200 -3.17(-3.17%)
Aug 15, 2025 95.90 102.00 94.70 99.97 52,768,420 +0.47(+0.47%)
Aug 14, 2025 115.26 116.88 98.81 99.50 52,165,484 -18.26(-15.50%)
Aug 13, 2025 132.97 134.50 117.60 117.76 37,105,240 -30.69(-20.67%)
Aug 12, 2025 135.82 148.80 130.43 148.45 28,761,792 +8.67(+6.20%)
Aug 11, 2025 134.80 141.50 130.18 139.78 19,421,108 +10.23(+7.90%)
Aug 08, 2025 128.05 130.98 121.70 129.55 17,185,526 +8.47(+7.00%)
Aug 07, 2025 115.48 122.20 115.02 121.08 18,183,362 +10.97(+9.97%)
Aug 06, 2025 110.50 112.00 105.56 110.11 7,783,752 -1.73(-1.55%)
Aug 05, 2025 105.22 114.25 104.50 111.84 11,890,572 +5.83(+5.50%)
Aug 04, 2025 106.67 107.58 101.60 106.01 9,016,505 +1.87(+1.80%)
Aug 01, 2025 104.90 109.30 103.11 104.14 13,055,047 -9.99(-8.75%)
Jul 31, 2025 112.63 119.59 111.50 114.13 24,941,628 +11.24(+10.92%)
Jul 30, 2025 108.75 109.50 100.80 102.89 10,922,487 -5.85(-5.38%)
Jul 29, 2025 108.84 113.44 106.30 108.74 10,502,675 -1.54(-1.40%)
Jul 28, 2025 115.00 116.80 109.60 110.28 9,600,139 -5.34(-4.62%)
Jul 25, 2025 119.93 119.93 114.23 115.62 10,297,614 -4.38(-3.65%)
Jul 24, 2025 125.75 126.32 120.00 120.00 7,664,576 -6.05(-4.80%)
Jul 23, 2025 132.00 132.12 125.38 126.05 6,669,802 -3.72(-2.87%)
Jul 22, 2025 125.93 132.40 122.70 129.77 9,394,747 +4.86(+3.89%)
Jul 21, 2025 126.53 134.30 124.11 124.91 11,294,124 +1.89(+1.54%)
Jul 18, 2025 132.52 132.52 122.19 123.02 12,863,624 -9.19(-6.95%)
Jul 17, 2025 141.37 141.37 131.34 132.21 12,186,628 -10.83(-7.57%)
Jul 16, 2025 143.15 146.99 139.02 143.04 10,855,278 +2.45(+1.74%)
Jul 15, 2025 144.24 146.75 140.05 140.59 17,279,896 +8.22(+6.21%)
Jul 14, 2025 130.38 135.67 129.99 132.38 11,419,445 +6.53(+5.19%)
Jul 11, 2025 132.93 136.36 125.67 125.84 15,722,149 -12.45(-9.00%)
Jul 10, 2025 152.80 153.50 136.01 138.29 16,478,393 -14.76(-9.64%)
Jul 09, 2025 155.20 156.47 149.70 153.05 9,555,764 +1.60(+1.06%)
Jul 08, 2025 159.35 160.42 148.75 151.45 12,012,453 -8.25(-5.17%)
Jul 07, 2025 161.18 163.66 155.26 159.70 12,636,910 -5.50(-3.33%)
Jul 03, 2025 155.00 166.22 153.55 165.20 10,442,452 +13.43(+8.85%)
Jul 02, 2025 152.81 158.72 151.55 151.77 8,442,625 -4.17(-2.67%)
Jul 01, 2025 162.78 162.78 154.90 155.94 11,273,815 -7.12(-4.37%)
Jun 30, 2025 163.31 173.35 160.46 163.06 13,707,839 +3.07(+1.92%)
Jun 27, 2025 160.13 167.88 158.20 159.99 17,437,688 +1.91(+1.21%)
Jun 26, 2025 164.15 165.99 152.89 158.08 16,999,964 -1.42(-0.89%)
Jun 25, 2025 178.02 180.25 157.90 159.50 17,813,568 -13.12(-7.60%)
Jun 24, 2025 176.37 183.98 171.23 172.62 18,305,048 -1.06(-0.61%)
Jun 23, 2025 183.32 183.53 159.00 173.68 26,738,282 -9.90(-5.39%)
Jun 20, 2025 171.82 187.00 168.85 183.58 31,308,244 +13.58(+7.99%)
Jun 18, 2025 173.33 176.75 165.55 170.00 19,890,668 -1.93(-1.12%)
Jun 17, 2025 156.98 175.38 155.80 171.93 32,345,784 +13.43(+8.47%)
Jun 16, 2025 148.60 158.50 143.48 158.50 19,686,976 +11.31(+7.68%)
Jun 13, 2025 143.24 154.50 142.50 147.19 16,515,644 -1.78(-1.19%)
Jun 12, 2025 153.70 154.80 142.50 148.97 15,238,081 -0.73(-0.49%)
Jun 11, 2025 160.01 166.03 145.50 149.70 25,744,102 -5.20(-3.36%)
Jun 10, 2025 156.50 158.30 149.00 154.90 24,231,512 -7.20(-4.44%)
Jun 09, 2025 147.80 163.29 144.14 162.10 29,404,334 +21.94(+15.65%)
Jun 06, 2025 144.93 148.79 138.59 140.16 23,231,590 +5.11(+3.78%)
Jun 05, 2025 156.00 157.46 132.80 135.05 50,732,416 -28.05(-17.20%)
Jun 04, 2025 155.88 166.63 144.30 163.10 55,378,268 +12.62(+8.39%)
Jun 03, 2025 125.30 150.88 124.70 150.48 53,761,524 +30.28(+25.19%)
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 following
Privacy Policy and Terms Of Service.