CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	155.88	159.00	144.30	158.74	-	5.49%	38,471,365
Jun 3, 2025	125.30	150.88	124.70	150.48	150.48	25.19%	53,920,713
Jun 2, 2025	116.30	123.66	114.00	120.20	120.20	7.99%	26,269,135
May 30, 2025	109.00	111.95	104.90	111.31	111.31	5.46%	23,532,827
May 29, 2025	123.50	130.76	105.53	105.55	105.55	-9.13%	38,642,738
May 28, 2025	123.75	123.75	113.00	116.15	116.15	-6.31%	27,833,909
May 27, 2025	109.27	125.02	107.98	123.97	123.97	20.66%	38,031,965
May 23, 2025	98.00	106.79	97.10	102.74	102.74	2.58%	31,097,562
May 22, 2025	112.14	116.54	99.51	100.16	100.16	-6.73%	61,046,931
May 21, 2025	89.46	109.49	89.30	107.39	107.39	19.00%	61,681,570
May 20, 2025	89.67	96.35	83.31	90.24	90.24	4.22%	34,969,197
May 19, 2025	76.90	88.90	76.08	86.59	86.59	7.83%	33,360,504
May 16, 2025	68.08	84.00	67.55	80.30	80.30	22.09%	42,983,957
May 15, 2025	68.87	72.97	61.33	65.77	65.77	-2.51%	36,202,103
May 14, 2025	66.00	68.50	64.00	67.46	67.46	6.64%	25,124,594
May 13, 2025	57.60	64.87	57.32	63.26	63.26	8.16%	10,125,907
May 12, 2025	54.30	59.44	52.90	58.49	58.49	13.86%	10,619,005
May 9, 2025	55.96	56.82	50.18	51.37	51.37	-6.60%	7,948,875
May 8, 2025	54.71	55.70	52.77	55.00	55.00	2.61%	6,263,988
May 7, 2025	54.91	54.91	51.40	53.60	53.60	-1.28%	5,979,160
May 6, 2025	49.36	54.83	49.06	54.30	54.30	6.44%	9,644,380
May 5, 2025	50.43	52.78	49.70	51.01	51.01	-1.09%	6,432,301
May 2, 2025	46.94	51.82	45.80	51.57	51.57	16.36%	9,199,617
May 1, 2025	47.03	48.35	44.03	44.32	44.32	7.31%	13,001,613
Apr 30, 2025	41.00	41.51	39.50	41.30	41.30	-3.55%	6,100,187
Apr 29, 2025	42.21	46.45	41.01	42.82	42.82	1.90%	10,493,581
Apr 28, 2025	42.01	43.33	39.78	42.02	42.02	1.16%	5,194,556
Apr 25, 2025	41.95	44.36	40.90	41.54	41.54	-0.55%	8,765,611
Apr 24, 2025	42.55	43.50	38.80	41.77	41.77	0.36%	9,376,662
Apr 23, 2025	42.08	43.95	40.16	41.62	41.62	8.08%	7,651,467
Apr 22, 2025	36.98	39.61	36.00	38.51	38.51	8.74%	9,589,264
Apr 21, 2025	38.62	38.64	33.52	35.42	35.42	-9.40%	8,116,221
Apr 17, 2025	41.05	41.63	38.35	39.09	39.09	-4.03%	4,844,587
Apr 16, 2025	40.17	40.84	38.26	40.73	40.73	-0.12%	7,206,790
Apr 15, 2025	43.56	44.74	40.00	40.78	40.78	-6.49%	6,841,326
Apr 14, 2025	46.80	46.85	42.40	43.61	43.61	-0.32%	4,826,992
Apr 11, 2025	42.50	44.88	41.02	43.75	43.75	3.67%	5,579,529
Apr 10, 2025	46.90	47.00	41.84	42.20	42.20	-13.47%	9,404,305
Apr 9, 2025	43.73	49.88	39.12	48.77	48.77	11.83%	17,229,733
Apr 8, 2025	54.15	54.80	42.36	43.61	43.61	-12.52%	13,657,228
Apr 7, 2025	43.89	52.00	42.16	49.85	49.85	4.25%	11,414,735
Apr 4, 2025	49.60	51.00	43.51	47.82	47.82	-11.12%	14,469,569
Apr 3, 2025	55.39	57.65	48.26	53.80	53.80	-12.32%	27,120,591
Apr 2, 2025	55.91	64.62	51.40	61.36	61.36	16.72%	52,666,836
Apr 1, 2025	38.50	53.27	37.20	52.57	52.57	41.77%	38,327,830
Mar 31, 2025	38.49	38.49	36.00	37.08	37.08	-7.30%	15,194,799