CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	109.32	109.85	104.88	105.49	105.49	-1.94%	19,418,996
May 21, 2026	106.56	108.44	103.16	107.58	107.58	6.22%	31,452,657
May 20, 2026	101.50	102.75	98.10	101.28	101.28	1.47%	20,300,570
May 19, 2026	98.53	101.31	94.82	99.81	99.81	-3.82%	29,503,925
May 18, 2026	106.79	106.95	98.65	103.77	103.77	-3.29%	36,863,996
May 15, 2026	109.42	110.36	106.44	107.30	107.30	-6.05%	21,162,726
May 14, 2026	111.53	118.21	110.06	114.22	114.22	2.61%	27,702,282
May 13, 2026	112.95	112.98	106.34	111.31	111.31	3.30%	23,597,982
May 12, 2026	110.79	110.98	101.12	107.75	107.75	-6.06%	32,879,127
May 11, 2026	112.02	119.49	111.50	114.70	114.70	0.48%	27,701,915
May 8, 2026	118.46	123.75	110.55	114.15	114.15	-11.40%	48,479,367
May 7, 2026	132.06	133.59	125.43	128.84	128.84	-6.62%	41,365,344
May 6, 2026	131.08	138.25	130.41	137.98	137.98	7.89%	31,677,917
May 5, 2026	125.00	129.52	122.52	127.89	127.89	1.96%	22,972,750
May 4, 2026	121.18	129.97	121.17	125.43	125.43	5.39%	30,197,252
May 1, 2026	114.11	121.86	113.14	119.01	119.01	6.64%	27,413,038
Apr 30, 2026	117.29	118.25	111.18	111.60	111.60	-2.27%	25,279,771
Apr 29, 2026	108.20	115.47	107.05	114.19	114.19	8.21%	27,754,006
Apr 28, 2026	103.60	110.00	103.05	105.53	105.53	-5.83%	27,765,202
Apr 27, 2026	109.87	112.82	104.93	112.06	112.06	1.74%	24,928,955
Apr 24, 2026	120.97	121.00	106.51	110.14	110.14	-6.20%	33,898,207
Apr 23, 2026	122.10	124.20	116.15	117.42	117.42	-4.18%	21,696,230
Apr 22, 2026	118.30	124.96	117.58	122.54	122.54	6.41%	31,878,211
Apr 21, 2026	118.30	120.82	113.80	115.16	115.16	-1.93%	18,656,061
Apr 20, 2026	116.18	118.08	110.60	117.43	117.43	0.50%	29,542,371
Apr 17, 2026	120.39	120.69	115.99	116.85	116.85	-2.27%	24,685,920
Apr 16, 2026	119.98	122.14	114.80	119.56	119.56	0.73%	28,917,571
Apr 15, 2026	119.83	121.37	113.87	118.69	118.69	1.27%	43,324,937
Apr 14, 2026	114.95	119.06	112.91	117.20	117.20	6.28%	46,585,995
Apr 13, 2026	104.23	114.10	103.87	110.27	110.27	8.11%	56,011,105
Apr 10, 2026	93.44	105.90	93.20	102.00	102.00	10.87%	83,416,527
Apr 9, 2026	90.40	94.96	84.81	92.00	92.00	3.49%	65,533,290
Apr 8, 2026	91.99	93.90	87.45	88.90	88.90	4.29%	19,538,594
Apr 7, 2026	80.18	85.30	80.14	85.24	85.24	5.31%	16,277,315
Apr 6, 2026	81.33	82.29	79.56	80.94	80.94	-1.58%	16,946,863
Apr 2, 2026	75.76	82.50	73.81	82.24	82.24	4.84%	20,958,230
Apr 1, 2026	79.49	80.54	76.80	78.44	78.44	1.25%	28,569,049
Mar 31, 2026	73.00	77.59	72.42	77.47	77.47	12.03%	27,917,130
Mar 30, 2026	75.31	75.46	67.15	69.15	69.15	-7.57%	27,315,935
Mar 27, 2026	78.41	79.40	73.22	74.81	74.81	-7.01%	22,244,316
Mar 26, 2026	86.85	88.26	80.16	80.45	80.45	-8.14%	18,464,596
Mar 25, 2026	85.23	88.75	84.85	87.58	87.58	5.49%	19,101,590
Mar 24, 2026	82.93	84.50	80.10	83.02	83.02	1.29%	21,682,537
Mar 23, 2026	81.80	85.34	80.31	81.96	81.96	0.60%	19,755,833
Mar 20, 2026	80.14	83.15	77.58	81.47	81.47	1.00%	29,378,469
Mar 19, 2026	80.00	81.60	78.78	80.66	80.66	-2.61%	19,522,350
Mar 18, 2026	80.71	85.28	80.04	82.82	82.82	0.85%	17,332,834
Mar 17, 2026	83.98	85.10	81.56	82.12	82.12	-4.36%	17,332,108
Mar 16, 2026	85.87	88.26	81.88	85.86	85.86	5.86%	25,842,506
Mar 13, 2026	81.07	84.44	79.46	81.11	81.11	1.57%	17,700,719