CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	82.34	82.81	80.37	81.85	81.85	-3.58%	15,572,018
Aug 31, 2026	82.63	85.23	82.40	84.89	84.89	0.78%	13,039,018
Aug 28, 2026	85.17	87.90	83.17	84.23	84.23	-2.96%	17,201,654
Aug 27, 2026	90.75	91.81	86.51	86.80	86.80	-1.37%	18,930,739
Aug 26, 2026	86.89	89.91	86.75	88.01	88.01	-0.03%	11,834,892
Aug 25, 2026	88.27	90.25	87.50	88.04	88.04	2.08%	13,202,105
Aug 24, 2026	85.16	87.20	83.23	86.25	86.25	-1.82%	18,301,841
Aug 21, 2026	90.40	91.52	87.41	87.85	87.85	-2.13%	20,955,589
Aug 20, 2026	90.31	93.77	88.78	89.76	89.76	-1.22%	17,607,798
Aug 19, 2026	94.23	94.38	88.85	90.87	90.87	-2.47%	26,700,939
Aug 18, 2026	101.40	102.38	93.15	93.17	93.17	-12.10%	38,029,242
Aug 17, 2026	107.01	109.90	101.22	106.00	106.00	0.70%	32,398,468
Aug 14, 2026	106.25	110.30	102.50	105.26	105.26	-0.97%	33,337,939
Aug 13, 2026	107.14	117.49	105.84	106.29	106.29	-1.34%	50,680,191
Aug 12, 2026	108.70	111.83	105.44	107.73	107.73	19.28%	87,308,421
Aug 11, 2026	90.94	93.60	87.46	90.32	90.32	2.42%	46,381,443
Aug 10, 2026	92.35	93.98	88.17	88.19	88.19	-2.74%	20,894,776
Aug 7, 2026	89.23	91.03	85.58	90.67	90.67	6.26%	18,664,082
Aug 6, 2026	86.35	89.23	85.00	85.33	85.33	-5.07%	16,601,422
Aug 5, 2026	92.29	94.15	89.77	89.89	89.89	-2.19%	20,798,116
Aug 4, 2026	86.43	94.30	86.26	91.90	91.90	7.16%	33,601,344
Aug 3, 2026	70.56	86.20	69.89	85.76	85.76	19.49%	44,558,876
Jul 31, 2026	77.04	78.50	69.97	71.77	71.77	-2.88%	26,415,860
Jul 30, 2026	68.30	75.87	67.55	73.90	73.90	21.51%	44,148,894
Jul 29, 2026	66.67	66.89	60.55	60.82	60.82	-9.63%	37,130,113
Jul 28, 2026	68.97	69.18	64.63	67.30	67.30	-4.93%	29,855,937
Jul 27, 2026	73.80	74.91	69.69	70.79	70.79	-1.52%	17,999,210
Jul 24, 2026	79.50	79.57	71.67	71.88	71.88	-11.37%	25,487,842
Jul 23, 2026	81.00	85.19	80.55	81.10	81.10	-1.86%	18,173,671
Jul 22, 2026	79.89	85.37	79.58	82.64	82.64	3.85%	23,467,284
Jul 21, 2026	75.00	80.45	74.50	79.58	79.58	8.92%	24,906,994
Jul 20, 2026	75.77	79.31	73.01	73.06	73.06	-0.20%	22,799,456
Jul 17, 2026	70.71	74.50	68.51	73.21	73.21	0.41%	35,882,634
Jul 16, 2026	75.57	75.62	72.08	72.91	72.91	-5.46%	25,032,956
Jul 15, 2026	78.74	80.64	74.81	77.12	77.12	-3.53%	24,132,280
Jul 14, 2026	84.66	85.91	78.40	79.94	79.94	-4.05%	25,969,037
Jul 13, 2026	86.97	88.88	82.72	83.31	83.31	-6.27%	18,630,081
Jul 10, 2026	89.89	91.31	87.93	88.88	88.88	-0.91%	12,714,040
Jul 9, 2026	93.33	95.14	89.37	89.70	89.70	-0.33%	24,829,323
Jul 8, 2026	82.98	90.15	82.82	90.00	90.00	7.75%	23,876,910
Jul 7, 2026	83.74	85.31	79.46	83.53	83.53	-3.39%	23,450,281
Jul 6, 2026	83.02	87.54	82.51	86.46	86.46	5.77%	21,929,552
Jul 2, 2026	86.27	88.17	80.56	81.75	81.75	-4.60%	32,788,112
Jul 1, 2026	88.87	90.26	85.01	85.69	85.69	-13.92%	60,851,881
Jun 30, 2026	95.18	99.79	93.88	99.54	99.54	4.22%	18,789,324
Jun 29, 2026	98.38	98.47	89.55	95.51	95.51	-1.11%	21,976,918
Jun 26, 2026	95.18	98.09	93.50	96.58	96.58	-2.21%	47,706,035
Jun 25, 2026	105.28	106.54	98.42	98.76	98.76	-2.10%	21,772,083
Jun 24, 2026	103.58	104.54	98.25	100.88	100.88	-4.58%	22,104,304
Jun 23, 2026	102.93	112.01	101.96	105.72	105.72	-5.00%	25,319,687