CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	114.16	114.45	102.64	106.02	106.02	-2.61%	36,455,558
Jan 27, 2026	103.70	111.79	101.86	108.86	108.86	10.73%	49,218,762
Jan 26, 2026	102.00	108.65	98.05	98.31	98.31	5.73%	49,348,962
Jan 23, 2026	90.45	95.98	87.07	92.98	92.98	1.30%	20,374,955
Jan 22, 2026	97.52	99.47	91.57	91.79	91.79	-2.40%	19,946,388
Jan 21, 2026	95.40	95.92	87.25	94.05	94.05	-1.23%	29,676,614
Jan 20, 2026	95.30	97.37	93.13	95.22	95.22	-5.94%	26,822,540
Jan 16, 2026	97.32	102.98	95.75	101.23	101.23	6.55%	34,781,378
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