The closing price for CoreWeave, Inc Class A Common Stock (CRWV) on April 22 was $122.54. It was up 3.6% for the day (up 6.4% from previous close). The latest price is $127.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 22 2026 20:00 | $122.54 | $122.54 | $122.54 | $122.54 | — |
April 22 2026 19:30 | $124.33 | $124.44 | $122.06 | $122.50 | 2,977,222 |
April 22 2026 18:30 | $123.93 | $124.75 | $123.47 | $124.33 | 1,997,632 |
April 22 2026 17:30 | $124.42 | $124.95 | $123.80 | $123.95 | 2,430,202 |
April 22 2026 16:30 | $123.47 | $124.75 | $123.14 | $124.44 | 3,197,048 |
April 22 2026 15:30 | $123.15 | $124.80 | $122.83 | $123.49 | 5,161,699 |
April 22 2026 14:30 | $118.48 | $123.15 | $118.04 | $123.10 | 5,413,088 |
April 22 2026 13:30 | $118.30 | $121.00 | $117.58 | $118.48 | 8,464,270 |
Daily pricing data for CoreWeave, Inc Class A Common Stock dates back to 3/28/2025, and may be incomplete.