CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	97.32	102.98	95.75	101.23	101.23	6.55%	34,736,274
Jan 15, 2026	94.73	99.73	94.25	95.01	95.01	5.80%	40,670,384
Jan 14, 2026	89.20	93.18	86.50	89.80	89.80	2.65%	28,378,258
Jan 13, 2026	89.05	91.50	86.86	87.48	87.48	-2.72%	20,414,056
Jan 12, 2026	78.75	91.94	77.81	89.93	89.93	12.22%	43,610,479
Jan 9, 2026	78.32	81.50	75.51	80.14	80.14	3.96%	26,303,232
Jan 8, 2026	77.58	79.93	75.91	77.09	77.09	-0.12%	20,472,247
Jan 7, 2026	77.14	79.94	75.75	77.18	77.18	-0.98%	14,413,401
Jan 6, 2026	78.65	78.84	73.75	77.94	77.94	1.41%	25,473,266
Jan 5, 2026	82.90	84.54	76.77	76.86	76.86	-3.10%	27,206,462
Jan 2, 2026	73.93	81.17	73.16	79.32	79.32	10.77%	30,050,016
Dec 31, 2025	73.49	73.68	70.43	71.61	71.61	-3.10%	18,122,831
Dec 30, 2025	74.76	75.86	73.65	73.90	73.90	-1.36%	13,291,778
Dec 29, 2025	73.54	77.75	73.40	74.92	74.92	-1.96%	14,033,053
Dec 26, 2025	79.00	79.29	75.73	76.42	76.42	-3.11%	14,073,499
Dec 24, 2025	80.07	80.94	78.55	78.87	78.87	-1.73%	11,922,598
Dec 23, 2025	82.28	83.71	78.70	80.26	80.26	-5.39%	22,239,750
Dec 22, 2025	84.99	87.31	84.18	84.83	84.83	2.20%	23,984,263
Dec 19, 2025	70.86	84.29	70.73	83.00	83.00	22.64%	70,583,043
Dec 18, 2025	67.45	68.94	65.87	67.68	67.68	4.85%	34,161,555
Dec 17, 2025	69.55	69.99	63.80	64.55	64.55	-7.12%	48,237,253
Dec 16, 2025	70.70	71.50	67.75	69.50	69.50	-3.94%	36,004,023
Dec 15, 2025	79.33	79.74	72.02	72.35	72.35	-7.94%	31,357,605
Dec 12, 2025	86.19	87.70	77.66	78.59	78.59	-10.06%	35,221,384
Dec 11, 2025	83.01	88.53	81.10	87.38	87.38	-0.88%	26,922,845
Dec 10, 2025	88.44	89.79	85.35	88.16	88.16	-2.76%	26,553,865
Dec 9, 2025	84.52	91.22	83.77	90.66	90.66	5.13%	34,362,163
Dec 8, 2025	83.65	87.00	80.15	86.24	86.24	-2.33%	39,915,874
Dec 5, 2025	87.30	88.76	84.62	88.30	88.30	2.97%	20,076,811
Dec 4, 2025	79.19	88.38	77.86	85.75	85.75	8.05%	29,382,948
Dec 3, 2025	75.54	79.63	73.38	79.36	79.36	4.38%	19,858,752
Dec 2, 2025	77.50	82.84	75.95	76.03	76.03	-1.34%	25,651,306
Dec 1, 2025	71.25	77.39	69.32	77.06	77.06	5.39%	25,412,569
Nov 28, 2025	75.63	75.63	72.13	73.12	73.12	-1.57%	14,114,876
Nov 26, 2025	74.76	76.60	72.85	74.29	74.29	4.21%	28,793,302
Nov 25, 2025	70.84	72.24	66.00	71.29	71.29	-3.14%	27,805,514
Nov 24, 2025	72.95	74.21	70.84	73.60	73.60	2.72%	29,927,635
Nov 21, 2025	70.78	72.85	65.22	71.65	71.65	3.53%	38,889,453
Nov 20, 2025	82.62	83.49	68.95	69.21	69.21	-7.62%	40,999,839
Nov 19, 2025	75.00	77.37	72.88	74.92	74.92	0.03%	26,796,045
Nov 18, 2025	74.45	77.88	70.47	74.90	74.90	-0.57%	33,464,425
Nov 17, 2025	75.51	78.48	72.55	75.33	75.33	-2.62%	29,176,435
Nov 14, 2025	75.85	80.20	73.47	77.36	77.36	-1.25%	52,465,550
Nov 13, 2025	84.39	85.00	77.25	78.34	78.34	-8.30%	42,804,793
Nov 12, 2025	91.77	92.50	85.32	85.43	85.43	-3.35%	41,722,493
Nov 11, 2025	96.10	98.00	88.00	88.39	88.39	-16.31%	76,900,369
Nov 10, 2025	110.30	110.30	102.78	105.61	105.61	1.54%	43,561,485
Nov 7, 2025	103.12	105.35	100.02	104.01	104.01	-2.73%	24,982,631
Nov 6, 2025	115.94	116.44	104.10	106.93	106.93	-6.55%	26,204,558
Nov 5, 2025	118.42	118.49	112.17	114.42	114.42	-1.15%	17,381,030