Indicators

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

35.41 -3.68 (-9.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	38.62	38.64	33.52	35.41	8,110,498	-3.68(-9.40%)
Apr 17, 2025	41.05	41.63	38.35	39.09	4,844,598	-1.64(-4.03%)
Apr 16, 2025	40.17	40.84	38.26	40.73	7,193,594	-0.05(-0.12%)
Apr 15, 2025	43.56	44.74	40.00	40.78	6,781,481	-2.83(-6.49%)
Apr 14, 2025	46.79	46.85	42.40	43.61	4,815,391	-0.14(-0.32%)
Apr 11, 2025	42.50	44.88	41.02	43.75	5,579,540	+1.55(+3.67%)
Apr 10, 2025	46.90	47.00	41.84	42.20	9,386,935	-6.57(-13.47%)
Apr 09, 2025	43.72	49.88	39.12	48.77	17,211,444	+5.16(+11.83%)
Apr 08, 2025	54.15	54.80	42.36	43.61	13,611,514	-6.24(-12.52%)
Apr 07, 2025	43.88	51.46	42.16	49.85	11,391,578	+2.03(+4.25%)
Apr 04, 2025	49.60	51.00	43.51	47.82	14,471,606	-5.98(-11.12%)
Apr 03, 2025	55.39	57.65	48.26	53.80	27,092,934	-7.56(-12.32%)
Apr 02, 2025	55.91	64.62	51.40	61.36	52,578,736	+8.79(+16.72%)
Apr 01, 2025	38.50	53.27	37.20	52.57	38,277,560	+15.49(+41.77%)
Mar 31, 2025	38.49	38.49	36.00	37.08	15,183,677	-2.92(-7.30%)

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.