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

Historical Prices For CoreWeave, Inc. - Class A Common Stock (CRWV)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	41.95	44.36	40.90	41.54	8,761,265	41.54
4/24/2025	42.55	43.50	38.80	41.77	9,349,911	41.77
4/23/2025	42.08	43.95	40.16	41.62	7,644,792	41.62
4/22/2025	36.98	39.61	36.00	38.51	9,568,335	38.51
4/21/2025	38.62	38.64	33.52	35.41	8,110,498	35.41
4/17/2025	41.05	41.63	38.35	39.09	4,844,598	39.09
4/16/2025	40.17	40.84	38.26	40.73	7,193,594	40.73
4/15/2025	43.56	44.74	40.00	40.78	6,781,481	40.78
4/14/2025	46.79	46.85	42.40	43.61	4,815,391	43.61
4/11/2025	42.50	44.88	41.02	43.75	5,579,540	43.75
4/10/2025	46.90	47.00	41.84	42.20	9,386,935	42.20
4/09/2025	43.72	49.88	39.12	48.77	17,211,443	48.77
4/08/2025	54.15	54.80	42.36	43.61	13,611,514	43.61
4/07/2025	43.88	51.46	42.16	49.85	11,391,578	49.85
4/04/2025	49.60	51.00	43.51	47.82	14,471,606	47.82
4/03/2025	55.39	57.65	48.26	53.80	27,092,934	53.80
4/02/2025	55.91	64.62	51.40	61.36	52,578,737	61.36
4/01/2025	38.50	53.27	37.20	52.57	38,277,559	52.57
3/31/2025	38.49	38.49	36.00	37.08	15,183,677	37.08
3/28/2025	39.00	41.94	37.46	40.00	41,091,413	40.00