The closing price for CoreWeave, Inc Class A Common Stock (CRWV) in June 2025 was $163.06, on June 30, 2025. It was up 40.2% for the month. The latest price is $99.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $163.31 | $173.35 | $160.46 | $163.06 | 13,731,850 |
June 27 2025 | $160.13 | $167.88 | $158.20 | $159.99 | 17,437,619 |
June 26 2025 | $164.15 | $165.99 | $152.89 | $158.08 | 17,009,600 |
June 25 2025 | $178.02 | $180.25 | $157.90 | $159.50 | 17,830,199 |
June 24 2025 | $176.37 | $183.98 | $171.23 | $172.62 | 18,343,570 |
June 23 2025 | $183.32 | $183.53 | $159.00 | $173.68 | 26,820,740 |
June 20 2025 | $171.82 | $187.00 | $168.85 | $183.58 | 31,258,711 |
June 18 2025 | $173.33 | $176.75 | $165.55 | $170.00 | 19,866,359 |
June 17 2025 | $156.98 | $175.38 | $155.80 | $171.93 | 32,381,789 |
June 16 2025 | $148.60 | $158.50 | $143.48 | $158.50 | 19,757,070 |
June 13 2025 | $143.24 | $154.50 | $142.50 | $147.19 | 16,515,240 |
June 12 2025 | $153.70 | $154.80 | $142.50 | $148.97 | 15,249,050 |
June 11 2025 | $160.01 | $166.03 | $145.50 | $149.70 | 25,772,811 |
June 10 2025 | $156.50 | $158.30 | $149.00 | $154.90 | 24,264,350 |
June 09 2025 | $147.80 | $163.29 | $144.14 | $162.10 | 29,451,689 |
June 06 2025 | $144.93 | $148.79 | $138.59 | $140.16 | 23,229,930 |
June 05 2025 | $156.00 | $157.46 | $132.80 | $135.05 | 50,952,809 |
June 04 2025 | $155.88 | $166.63 | $144.30 | $163.10 | 55,448,738 |
June 03 2025 | $125.30 | $150.88 | $124.70 | $150.48 | 53,920,711 |
June 02 2025 | $116.30 | $123.66 | $114.00 | $120.20 | 26,269,141 |
Daily pricing data for CoreWeave, Inc Class A Common Stock dates back to 3/28/2025, and may be incomplete.