CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	79.89	85.37	79.58	82.64	82.64	3.85%	22,732,023
Jul 21, 2026	75.00	80.45	74.50	79.58	79.58	8.92%	23,658,986
Jul 20, 2026	75.77	79.31	73.01	73.06	73.06	-0.20%	22,470,196
Jul 17, 2026	70.71	74.50	68.51	73.21	73.21	0.41%	35,419,325
Jul 16, 2026	75.57	75.62	72.08	72.91	72.91	-5.46%	24,692,664
Jul 15, 2026	78.74	80.64	74.81	77.12	77.12	-3.53%	23,953,025
Jul 14, 2026	84.66	85.91	78.40	79.94	79.94	-4.05%	25,737,500
Jul 13, 2026	86.97	88.88	82.72	83.31	83.31	-6.27%	18,534,166
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
Jun 22, 2026	119.09	119.19	106.61	111.29	111.29	-5.65%	29,892,801
Jun 18, 2026	118.85	119.89	114.13	117.95	117.95	2.38%	65,546,307
Jun 17, 2026	117.07	122.00	114.90	115.21	115.21	-1.56%	26,674,228
Jun 16, 2026	108.30	119.45	107.62	117.03	117.03	9.67%	42,823,854
Jun 15, 2026	104.00	108.80	103.80	106.71	106.71	6.13%	22,004,011
Jun 12, 2026	99.12	105.55	97.22	100.55	100.55	5.02%	36,338,090
Jun 11, 2026	92.64	96.51	91.02	95.74	95.74	0.14%	22,683,488
Jun 10, 2026	95.39	100.51	95.10	95.61	95.61	-2.88%	17,855,641
Jun 9, 2026	103.99	105.39	93.60	98.45	98.45	-3.83%	26,865,595
Jun 8, 2026	102.03	104.30	98.40	102.37	102.37	1.97%	23,379,818
Jun 5, 2026	104.64	104.80	95.54	100.39	100.39	-7.07%	32,460,769
Jun 4, 2026	107.49	110.45	105.03	108.03	108.03	-2.61%	26,751,963
Jun 3, 2026	119.92	121.96	110.55	110.93	110.93	-6.99%	26,460,067
Jun 2, 2026	129.96	132.15	118.82	119.27	119.27	-4.45%	34,813,977
Jun 1, 2026	114.78	127.85	114.72	124.82	124.82	13.96%	58,297,282
May 29, 2026	108.02	110.25	102.30	109.53	109.53	2.50%	28,158,221
May 28, 2026	107.95	110.33	103.63	106.86	106.86	2.48%	23,405,961
May 27, 2026	105.11	105.55	99.60	104.27	104.27	-1.53%	24,155,028
May 26, 2026	108.24	109.20	105.00	105.89	105.89	0.38%	21,456,077
May 22, 2026	109.32	109.85	104.88	105.49	105.49	-1.94%	20,001,619
May 21, 2026	106.56	108.44	103.16	107.58	107.58	6.22%	31,898,627
May 20, 2026	101.50	102.75	98.10	101.28	101.28	1.47%	21,656,792
May 19, 2026	98.53	101.31	94.82	99.81	99.81	-3.82%	29,845,564
May 18, 2026	106.79	106.95	98.65	103.77	103.77	-3.29%	38,653,678
May 15, 2026	109.42	110.36	106.44	107.30	107.30	-6.05%	22,048,173
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