CRWV - CoreWeave, Inc.
51.37
-3.630 -7.066%
Share volume: 7,914,924
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$55.00
-3.63
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $55.96 | $55.96 | $56.82 | $56.82 | $50.18 | $50.18 | $51.37 | $51.37 | 7,914,924 | $7,914,924.00 |
| 05-08-2025 | $54.71 | $54.71 | $55.70 | $55.70 | $52.77 | $52.77 | $55.00 | $55.00 | 6,263,988 | $6,263,988.00 |
| 05-07-2025 | $54.91 | $54.91 | $54.91 | $54.91 | $51.40 | $51.40 | $53.60 | $53.60 | 5,979,160 | $5,979,160.00 |
| 05-06-2025 | $49.36 | $49.36 | $54.83 | $54.83 | $49.06 | $49.06 | $54.30 | $54.30 | 9,644,380 | $9,644,380.00 |
| 05-05-2025 | $50.43 | $50.43 | $52.78 | $52.78 | $49.70 | $49.70 | $51.01 | $51.01 | 6,432,301 | $6,432,301.00 |
| 05-02-2025 | $46.94 | $46.94 | $51.82 | $51.82 | $45.80 | $45.80 | $51.57 | $51.57 | 9,199,617 | $9,199,617.00 |
| 05-01-2025 | $47.03 | $47.03 | $48.35 | $48.35 | $44.03 | $44.03 | $44.32 | $44.32 | 13,001,613 | $13,001,613.00 |
| 04-30-2025 | $41.00 | $41.00 | $41.51 | $41.51 | $39.50 | $39.50 | $41.30 | $41.30 | 6,100,187 | $6,100,187.00 |
| 04-29-2025 | $42.21 | $42.21 | $46.45 | $46.45 | $41.01 | $41.01 | $42.82 | $42.82 | 10,493,581 | $10,493,581.00 |
| 04-28-2025 | $42.01 | $42.01 | $43.33 | $43.33 | $39.78 | $39.78 | $42.02 | $42.02 | 5,194,556 | $5,194,556.00 |
