CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	93.44	105.90	93.20	102.00	102.00	10.87%	80,121,098
Apr 9, 2026	90.40	94.96	84.81	92.00	92.00	3.49%	65,295,134
Apr 8, 2026	91.99	93.90	87.45	88.90	88.90	4.29%	19,358,254
Apr 7, 2026	80.18	85.30	80.14	85.24	85.24	5.31%	15,176,238
Apr 6, 2026	81.33	82.29	79.56	80.94	80.94	-1.58%	15,741,628
Apr 2, 2026	75.76	82.50	73.81	82.24	82.24	4.84%	20,810,397
Apr 1, 2026	79.49	80.54	76.80	78.44	78.44	1.25%	22,673,914
Mar 31, 2026	73.00	77.59	72.42	77.47	77.47	12.03%	27,676,606
Mar 30, 2026	75.31	75.46	67.15	69.15	69.15	-7.57%	25,308,625
Mar 27, 2026	78.41	79.40	73.22	74.81	74.81	-7.01%	21,693,184
Mar 26, 2026	86.85	88.26	80.16	80.45	80.45	-8.14%	18,192,700
Mar 25, 2026	85.23	88.75	84.85	87.58	87.58	5.49%	18,662,012
Mar 24, 2026	82.93	84.50	80.10	83.02	83.02	1.29%	20,772,029
Mar 23, 2026	81.80	85.34	80.31	81.96	81.96	0.60%	19,687,276
Mar 20, 2026	80.14	83.15	77.58	81.47	81.47	1.00%	27,610,070
Mar 19, 2026	80.00	81.60	78.78	80.66	80.66	-2.61%	19,438,353
Mar 18, 2026	80.71	85.28	80.04	82.82	82.82	0.85%	17,067,514
Mar 17, 2026	83.98	85.10	81.56	82.12	82.12	-4.36%	17,122,471
Mar 16, 2026	85.87	88.26	81.88	85.86	85.86	5.86%	25,647,006
Mar 13, 2026	81.07	84.44	79.46	81.11	81.11	1.57%	17,563,639
Mar 12, 2026	79.63	82.38	78.40	79.86	79.86	-2.56%	15,870,296
Mar 11, 2026	79.00	82.99	77.86	81.96	81.96	9.40%	32,150,439
Mar 10, 2026	75.02	75.92	73.75	74.92	74.92	0.69%	15,801,510
Mar 9, 2026	71.54	74.50	70.70	74.41	74.41	1.95%	21,153,977
Mar 6, 2026	72.95	77.95	71.85	72.99	72.99	-2.45%	24,902,253
Mar 5, 2026	77.00	78.68	73.25	74.82	74.82	-5.89%	22,452,323
Mar 4, 2026	77.80	80.66	75.80	79.50	79.50	7.75%	24,998,761
Mar 3, 2026	75.23	75.37	70.37	73.78	73.78	-5.47%	24,410,050
Mar 2, 2026	76.61	80.33	75.60	78.05	78.05	-1.90%	24,346,788
Feb 27, 2026	84.22	84.38	75.66	79.56	79.56	-18.51%	67,381,529
Feb 26, 2026	98.85	100.75	95.02	97.63	97.63	-0.39%	21,984,799
Feb 25, 2026	100.98	103.44	97.85	98.01	98.01	-1.30%	19,165,761
Feb 24, 2026	91.06	99.37	90.69	99.30	99.30	9.31%	23,963,323
Feb 23, 2026	87.36	93.39	86.57	90.84	90.84	1.78%	21,679,508
Feb 20, 2026	93.56	93.68	84.50	89.25	89.25	-8.12%	45,970,182
Feb 19, 2026	95.29	98.29	93.51	97.14	97.14	1.77%	10,634,873
Feb 18, 2026	91.09	97.29	87.50	95.45	95.45	4.89%	17,420,814
Feb 17, 2026	92.69	95.46	89.09	91.00	91.00	-5.25%	17,296,826
Feb 13, 2026	94.28	100.69	91.00	96.04	96.04	0.36%	22,142,203
Feb 12, 2026	94.27	97.50	90.33	95.70	95.70	0.58%	19,845,514
Feb 11, 2026	95.82	97.77	88.53	95.15	95.15	0.04%	19,393,392
Feb 10, 2026	95.00	97.29	93.80	95.11	95.11	-1.74%	13,190,686
Feb 9, 2026	90.07	97.94	88.70	96.79	96.79	7.60%	24,093,412
Feb 6, 2026	77.90	90.60	77.10	89.95	89.95	20.50%	33,924,676
Feb 5, 2026	79.65	81.97	74.00	74.65	74.65	-9.47%	23,502,320
Feb 4, 2026	89.55	91.95	81.01	82.46	82.46	-8.44%	26,247,809
Feb 3, 2026	91.02	92.12	83.93	90.06	90.06	1.26%	25,101,357
Feb 2, 2026	92.84	94.77	88.52	88.94	88.94	-4.56%	19,489,110
Jan 30, 2026	99.00	99.50	92.50	93.19	93.19	-6.37%	25,314,890
Jan 29, 2026	103.86	106.44	96.10	99.53	99.53	-6.12%	30,885,933