5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
-10.92%
3 MONTH PERFORMANCE
-42.25%
6 MONTH PERFORMANCE
-17.28%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
-38.54%
CoreWeave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $86.35 | $85.33 (-1.18%) | $89.23 | $85.00 | 16.60 M | $44.97 B |
| 08/05/2026 | $92.29 | $89.89 (-2.6%) | $94.15 | $89.77 | 20.80 M | $47.37 B |
| 08/04/2026 | $86.43 | $91.90 (6.33%) | $94.30 | $86.26 | 33.60 M | $48.43 B |
| 08/03/2026 | $70.56 | $85.76 (21.54%) | $86.20 | $69.89 | 44.56 M | $45.20 B |
| 07/31/2026 | $77.04 | $71.77 (-6.84%) | $78.50 | $69.97 | 26.42 M | $37.82 B |
| 07/30/2026 | $68.30 | $73.90 (8.2%) | $75.87 | $67.55 | 44.15 M | $38.95 B |
| 07/29/2026 | $66.67 | $60.82 (-8.77%) | $66.89 | $60.55 | 37.13 M | $32.05 B |
| 07/28/2026 | $68.97 | $67.30 (-2.42%) | $69.18 | $64.63 | 29.86 M | $35.47 B |
| 07/27/2026 | $73.80 | $70.79 (-4.08%) | $74.91 | $69.69 | 18.00 M | $37.31 B |
| 07/24/2026 | $79.50 | $71.88 (-9.58%) | $79.57 | $71.67 | 25.49 M | $37.88 B |
| 07/23/2026 | $81.00 | $81.10 (0.12%) | $85.19 | $80.55 | 18.17 M | $42.74 B |
| 07/22/2026 | $79.89 | $82.64 (3.44%) | $85.37 | $79.58 | 23.47 M | $43.55 B |
| 07/21/2026 | $75.00 | $79.58 (6.11%) | $80.45 | $74.50 | 24.91 M | $41.94 B |
| 07/20/2026 | $75.77 | $73.06 (-3.58%) | $79.31 | $73.01 | 22.80 M | $38.50 B |
| 07/17/2026 | $70.71 | $73.21 (3.54%) | $74.50 | $68.51 | 35.88 M | $38.58 B |
| 07/16/2026 | $75.57 | $72.91 (-3.52%) | $75.62 | $72.08 | 25.03 M | $38.42 B |
| 07/15/2026 | $78.74 | $77.12 (-2.06%) | $80.64 | $74.81 | 24.13 M | $40.64 B |
| 07/14/2026 | $84.66 | $79.94 (-5.58%) | $85.91 | $78.40 | 25.97 M | $42.13 B |
| 07/13/2026 | $86.97 | $83.31 (-4.21%) | $88.88 | $82.72 | 18.63 M | $43.90 B |
| 07/10/2026 | $89.89 | $88.88 (-1.12%) | $91.31 | $87.93 | 12.71 M | $46.84 B |
| 07/09/2026 | $93.33 | $89.70 (-3.89%) | $95.14 | $89.37 | 24.83 M | $47.27 B |
| 07/08/2026 | $82.98 | $90.00 (8.46%) | $90.15 | $82.82 | 23.88 M | $47.43 B |
| 07/07/2026 | $83.74 | $83.53 (-0.25%) | $85.31 | $79.46 | 23.45 M | $44.02 B |
| 07/06/2026 | $83.02 | $86.46 (4.14%) | $87.54 | $82.50 | 21.93 M | $45.56 B |
| 07/02/2026 | $86.27 | $81.75 (-5.24%) | $88.17 | $80.56 | 32.79 M | $43.08 B |
| 07/01/2026 | $88.87 | $85.69 (-3.58%) | $90.26 | $85.01 | 60.85 M | $45.16 B |
| 06/30/2026 | $95.18 | $99.54 (4.58%) | $99.79 | $93.88 | 18.79 M | $52.46 B |
| 06/29/2026 | $98.38 | $95.51 (-2.92%) | $98.47 | $89.55 | 21.98 M | $50.33 B |
| 06/26/2026 | $95.18 | $96.58 (1.47%) | $98.09 | $93.50 | 47.71 M | $50.90 B |
| 06/25/2026 | $105.28 | $98.76 (-6.19%) | $106.54 | $98.42 | 21.77 M | $52.05 B |
| 06/24/2026 | $103.58 | $100.88 (-2.61%) | $104.54 | $98.25 | 22.10 M | $53.16 B |
| 06/23/2026 | $102.93 | $105.72 (2.71%) | $112.01 | $101.96 | 25.32 M | $55.71 B |
| 06/22/2026 | $119.09 | $111.29 (-6.55%) | $119.19 | $106.61 | 29.89 M | $58.65 B |
| 06/18/2026 | $118.85 | $117.95 (-0.76%) | $119.89 | $114.13 | 65.55 M | $62.16 B |
| 06/17/2026 | $117.07 | $115.21 (-1.59%) | $122.00 | $114.90 | 26.67 M | $60.72 B |
| 06/16/2026 | $108.30 | $117.03 (8.06%) | $119.45 | $107.62 | 42.82 M | $61.67 B |
| 06/15/2026 | $104.00 | $106.71 (2.61%) | $108.80 | $103.80 | 22.00 M | $56.24 B |
| 06/12/2026 | $99.12 | $100.55 (1.44%) | $105.55 | $97.22 | 36.34 M | $52.99 B |
| 06/11/2026 | $92.64 | $95.74 (3.35%) | $96.51 | $91.02 | 22.68 M | $50.45 B |
| 06/10/2026 | $95.39 | $95.61 (0.23%) | $100.51 | $95.10 | 17.86 M | $50.39 B |
| 06/09/2026 | $103.99 | $98.45 (-5.33%) | $105.39 | $93.60 | 26.87 M | $51.88 B |
| 06/08/2026 | $102.03 | $102.37 (0.33%) | $104.30 | $98.40 | 23.38 M | $53.95 B |
| 06/05/2026 | $104.64 | $100.39 (-4.06%) | $104.80 | $95.54 | 32.46 M | $52.91 B |
| 06/04/2026 | $107.49 | $108.03 (0.5%) | $110.45 | $105.03 | 26.75 M | $56.93 B |
| 06/03/2026 | $119.92 | $110.93 (-7.5%) | $121.96 | $110.55 | 26.46 M | $58.46 B |
| 06/02/2026 | $129.96 | $119.27 (-8.23%) | $132.15 | $118.82 | 34.81 M | $62.86 B |
| 06/01/2026 | $114.78 | $124.82 (8.75%) | $127.85 | $114.72 | 58.30 M | $65.78 B |
| 05/29/2026 | $108.02 | $109.53 (1.4%) | $110.25 | $102.30 | 28.16 M | $57.72 B |
| 05/28/2026 | $107.95 | $106.86 (-1.01%) | $110.33 | $103.63 | 23.41 M | $56.32 B |
| 05/27/2026 | $105.11 | $104.27 (-0.8%) | $105.55 | $99.60 | 24.16 M | $54.95 B |
| 05/26/2026 | $108.24 | $105.89 (-2.17%) | $109.20 | $105.00 | 21.46 M | $55.80 B |
| 05/22/2026 | $109.32 | $105.49 (-3.5%) | $109.85 | $104.88 | 20.00 M | $55.59 B |
| 05/21/2026 | $106.56 | $107.58 (0.96%) | $108.44 | $103.16 | 31.90 M | $56.69 B |
| 05/20/2026 | $101.50 | $101.28 (-0.22%) | $102.75 | $98.10 | 21.66 M | $53.37 B |
| 05/19/2026 | $98.53 | $99.81 (1.3%) | $101.31 | $94.82 | 29.85 M | $52.60 B |
| 05/18/2026 | $106.79 | $103.77 (-2.83%) | $106.95 | $98.65 | 38.65 M | $54.69 B |
| 05/15/2026 | $109.42 | $107.30 (-1.94%) | $110.36 | $106.44 | 22.05 M | $56.55 B |
| 05/14/2026 | $111.53 | $114.22 (2.41%) | $118.21 | $110.06 | 27.70 M | $60.19 B |
| 05/13/2026 | $112.95 | $111.31 (-1.45%) | $112.98 | $106.34 | 23.60 M | $58.66 B |
| 05/12/2026 | $110.79 | $107.75 (-2.74%) | $110.98 | $101.12 | 32.88 M | $56.78 B |
| 05/11/2026 | $112.02 | $114.70 (2.39%) | $119.49 | $111.50 | 27.70 M | $60.45 B |
| 05/08/2026 | $118.46 | $114.15 (-3.64%) | $123.75 | $110.55 | 48.48 M | $60.16 B |
| 05/07/2026 | $132.06 | $128.84 (-2.44%) | $133.59 | $125.43 | 41.37 M | $67.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
