CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	42.08	43.95	40.16	41.62	41.62	8.08%	7,605,091
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