CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	56.12	56.90	53.48	54.87	54.87	-9.66%	53,506,660
Oct 29, 2026	61.18	64.39	60.11	60.74	60.74	-4.99%	47,160,800
Oct 28, 2026	60.55	64.02	58.55	63.93	63.93	7.32%	61,645,734
Oct 27, 2026	56.71	59.95	55.36	59.57	59.57	7.94%	53,548,380
Oct 26, 2026	51.96	57.80	51.24	55.19	55.19	1.76%	68,936,437
Oct 23, 2026	54.92	56.11	54.01	54.24	54.24	-2.46%	46,947,437
Oct 22, 2026	59.10	60.41	53.50	55.60	55.60	-10.06%	81,776,948
Oct 21, 2026	64.36	64.58	59.31	61.82	61.82	-0.50%	76,589,545
Oct 20, 2026	59.27	64.39	57.24	62.13	62.13	1.65%	94,778,123
Oct 19, 2026	65.83	65.92	59.25	61.12	61.12	-0.44%	101,010,688
Oct 16, 2026	65.20	66.69	59.90	61.39	61.39	-11.91%	95,394,231
Oct 15, 2026	61.43	69.76	59.51	69.69	69.69	5.94%	130,537,192
Oct 14, 2026	71.74	72.52	64.41	65.78	65.78	-15.46%	111,214,176
Oct 13, 2026	76.32	78.94	76.11	77.81	77.81	-3.05%	34,284,882
Oct 12, 2026	80.33	81.25	79.03	80.26	80.26	-2.22%	19,024,304
Oct 9, 2026	82.75	83.45	81.21	82.08	82.08	0.61%	20,011,447
Oct 8, 2026	86.81	86.85	80.63	81.58	81.58	-7.77%	42,321,334
Oct 7, 2026	90.18	90.40	87.51	88.45	88.45	-3.57%	19,905,135
Oct 6, 2026	88.60	93.21	88.60	91.72	91.72	4.95%	32,051,319
Oct 5, 2026	90.74	90.85	87.09	87.39	87.39	-2.49%	18,240,603
Oct 2, 2026	90.95	92.80	88.55	89.62	89.62	1.19%	23,591,620
Oct 1, 2026	87.58	88.88	84.50	88.57	88.57	1.66%	20,464,569
Sep 30, 2026	88.07	89.72	86.38	87.12	87.12	1.38%	22,348,074
Sep 29, 2026	86.28	90.47	85.14	85.93	85.93	1.01%	26,027,146
Sep 28, 2026	86.21	88.22	83.53	85.07	85.07	-2.88%	19,752,249
Sep 25, 2026	90.37	90.91	86.80	87.59	87.59	-2.82%	23,569,273
Sep 24, 2026	88.91	91.12	85.94	90.13	90.13	3.72%	33,748,930
Sep 23, 2026	88.99	90.36	86.55	86.90	86.90	0.16%	31,705,052
Sep 22, 2026	85.71	89.23	84.60	86.76	86.76	1.56%	26,584,453
Sep 21, 2026	81.56	87.25	80.92	85.43	85.43	5.00%	39,845,075
Sep 18, 2026	79.83	81.74	79.16	81.36	81.36	1.85%	66,370,228
Sep 17, 2026	81.45	82.43	78.27	79.88	79.88	-4.16%	79,547,320
Sep 16, 2026	83.75	85.26	81.16	83.35	83.35	3.00%	18,787,564
Sep 15, 2026	82.62	83.86	80.52	80.92	80.92	-2.48%	15,675,246
Sep 14, 2026	82.65	85.93	82.08	82.98	82.98	-6.75%	26,522,624
Sep 11, 2026	91.08	91.99	88.62	88.99	88.99	-0.15%	17,682,408
Sep 10, 2026	89.91	92.19	88.73	89.12	89.12	-6.13%	27,867,134
Sep 9, 2026	100.04	100.58	94.61	94.94	94.94	-4.90%	22,038,762
Sep 8, 2026	92.95	104.59	92.88	99.83	99.83	11.72%	51,191,160
Sep 4, 2026	85.73	89.63	84.90	89.36	89.36	5.68%	20,796,936
Sep 3, 2026	80.12	84.85	79.03	84.56	84.56	4.49%	18,798,408
Sep 2, 2026	80.09	82.53	79.58	80.93	80.93	-1.12%	15,574,712
Sep 1, 2026	82.34	82.81	80.37	81.85	81.85	-3.58%	15,848,667
Aug 31, 2026	82.63	85.23	82.40	84.89	84.89	0.78%	13,237,867
Aug 28, 2026	85.17	87.90	83.17	84.23	84.23	-2.96%	17,332,101
Aug 27, 2026	90.75	91.81	86.51	86.80	86.80	-1.37%	19,872,213
Aug 26, 2026	86.89	89.91	86.75	88.01	88.01	-0.03%	14,056,766
Aug 25, 2026	88.27	90.25	87.50	88.04	88.04	2.08%	14,224,344
Aug 24, 2026	85.16	87.20	83.23	86.25	86.25	-1.82%	19,581,392
Aug 21, 2026	90.40	91.52	87.41	87.85	87.85	-2.13%	22,187,528