The closing price for CoreWeave, Inc Class A Common Stock (CRWV) on November 21 was $71.65. It was up 1.2% for the day (up 3.5% from previous close). The latest price is $89.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 21:00 | $71.65 | $71.65 | $71.65 | $71.65 | — |
November 21 2025 20:30 | $71.72 | $72.48 | $71.39 | $71.65 | 2,237,258 |
November 21 2025 19:30 | $72.28 | $72.85 | $70.99 | $71.76 | 2,368,693 |
November 21 2025 18:30 | $70.47 | $72.56 | $70.36 | $72.27 | 2,629,248 |
November 21 2025 17:30 | $71.80 | $71.87 | $69.95 | $70.53 | 2,211,980 |
November 21 2025 16:30 | $68.46 | $72.60 | $68.27 | $71.78 | 16,782,462 |
November 21 2025 15:30 | $66.17 | $68.46 | $65.23 | $68.46 | 11,818,941 |
November 21 2025 14:30 | $70.78 | $71.61 | $66.06 | $66.16 | 8,862,290 |
Daily pricing data for CoreWeave, Inc Class A Common Stock dates back to 3/28/2025, and may be incomplete.