NasdaqGS - Nasdaq Real Time Price USD
CoreWeave, Inc. (CRWV)
50.95
-4.05
(-7.37%)
As of 1:03:48 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 55.99 | 56.81 | 50.30 | 50.95 | 50.95 | 5,772,114 |
| May 8, 2025 | 54.71 | 55.70 | 52.77 | 55.00 | 55.00 | 6,249,400 |
| May 7, 2025 | 54.91 | 54.91 | 51.40 | 53.60 | 53.60 | 5,979,200 |
| May 6, 2025 | 49.36 | 54.83 | 49.06 | 54.29 | 54.29 | 9,644,400 |
| May 5, 2025 | 50.43 | 52.78 | 49.70 | 51.01 | 51.01 | 6,432,300 |
| May 2, 2025 | 46.94 | 51.82 | 45.80 | 51.57 | 51.57 | 9,199,600 |
| May 1, 2025 | 47.03 | 48.35 | 44.03 | 44.32 | 44.32 | 13,001,600 |
| Apr 30, 2025 | 41.00 | 41.51 | 39.50 | 41.30 | 41.30 | 6,100,200 |
| Apr 29, 2025 | 42.21 | 46.45 | 41.01 | 42.82 | 42.82 | 10,493,600 |
| Apr 28, 2025 | 42.01 | 43.33 | 39.78 | 42.02 | 42.02 | 5,194,600 |
| Apr 25, 2025 | 41.95 | 44.36 | 40.90 | 41.54 | 41.54 | 8,765,600 |
| Apr 24, 2025 | 42.55 | 43.50 | 38.80 | 41.77 | 41.77 | 9,376,700 |
| Apr 23, 2025 | 42.08 | 43.95 | 40.16 | 41.62 | 41.62 | 7,651,500 |
| Apr 22, 2025 | 36.98 | 39.61 | 36.00 | 38.51 | 38.51 | 9,589,300 |
| Apr 21, 2025 | 38.62 | 38.64 | 33.51 | 35.42 | 35.42 | 8,116,200 |
| Apr 17, 2025 | 41.05 | 41.63 | 38.35 | 39.09 | 39.09 | 4,844,600 |
| Apr 16, 2025 | 40.17 | 40.84 | 38.26 | 40.73 | 40.73 | 7,206,800 |
| Apr 15, 2025 | 43.56 | 44.74 | 40.00 | 40.78 | 40.78 | 6,841,300 |
| Apr 14, 2025 | 46.79 | 46.85 | 42.40 | 43.61 | 43.61 | 4,827,000 |
| Apr 11, 2025 | 42.50 | 44.88 | 41.02 | 43.75 | 43.75 | 5,579,500 |
| Apr 10, 2025 | 46.90 | 47.00 | 41.84 | 42.20 | 42.20 | 9,404,300 |
| Apr 9, 2025 | 43.72 | 49.88 | 39.12 | 48.77 | 48.77 | 17,229,700 |
| Apr 8, 2025 | 54.15 | 54.80 | 42.36 | 43.61 | 43.61 | 13,657,200 |
| Apr 7, 2025 | 43.88 | 52.00 | 42.16 | 49.85 | 49.85 | 11,414,700 |
| Apr 4, 2025 | 49.60 | 51.00 | 43.51 | 47.82 | 47.82 | 14,469,600 |
| Apr 3, 2025 | 55.39 | 57.65 | 48.26 | 53.80 | 53.80 | 27,120,600 |
| Apr 2, 2025 | 55.91 | 64.62 | 51.40 | 61.36 | 61.36 | 52,666,800 |
| Apr 1, 2025 | 38.50 | 53.27 | 37.20 | 52.57 | 52.57 | 38,327,800 |
| Mar 31, 2025 | 38.49 | 38.49 | 36.00 | 37.08 | 37.08 | 15,194,800 |
| Mar 28, 2025 | 39.00 | 41.94 | 37.46 | 40.00 | 40.00 | 41,091,100 |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
409.13
-4.55%
AFRM Affirm Holdings, Inc.
47.07
-13.25%
NET Cloudflare, Inc.
132.69
+6.74%
XYZ Block, Inc.
50.28
+0.34%
FTNT Fortinet, Inc.
96.60
-1.17%
PLTR Palantir Technologies Inc.
116.24
-2.44%
PANW Palo Alto Networks, Inc.
186.00
-1.34%
TWLO Twilio Inc.
105.90
+0.64%
ORCL Oracle Corporation
150.01
-0.19%
ZS Zscaler, Inc.
231.06
-0.90%