The closing price for CoreWeave, Inc Class A Common Stock (CRWV) on November 20 was $69.21. It was down 16.2% for the day (down 7.6% from previous close). The latest price is $89.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2025 21:00 | $69.21 | $69.21 | $69.21 | $69.21 | — |
November 20 2025 20:30 | $71.93 | $71.96 | $68.95 | $69.21 | 4,947,555 |
November 20 2025 19:30 | $73.07 | $73.24 | $71.33 | $71.96 | 10,179,828 |
November 20 2025 18:30 | $74.08 | $74.25 | $72.42 | $73.08 | 16,435,085 |
November 20 2025 17:30 | $73.95 | $75.13 | $72.73 | $74.07 | 23,422,581 |
November 20 2025 16:30 | $77.08 | $77.42 | $73.16 | $73.95 | 4,510,700 |
November 20 2025 15:30 | $80.48 | $80.75 | $76.45 | $77.08 | 4,545,233 |
November 20 2025 14:30 | $82.60 | $83.49 | $78.94 | $80.52 | 16,243,718 |
Daily pricing data for CoreWeave, Inc Class A Common Stock dates back to 3/28/2025, and may be incomplete.