5 DAY PERFORMANCE
-37.48%
1 MONTH PERFORMANCE
-8.07%
3 MONTH PERFORMANCE
-17.28%
6 MONTH PERFORMANCE
-30.41%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
+37.03%
CoreWeave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $131.08 | $137.69 (5.05%) | $138.20 | $130.41 | 3.27 M | $59.90 B |
| 05/05/2026 | $125.00 | $127.89 (2.31%) | $129.52 | $122.52 | 22.97 M | $55.63 B |
| 05/04/2026 | $121.18 | $125.43 (3.51%) | $129.97 | $121.17 | 30.20 M | $54.56 B |
| 05/01/2026 | $114.11 | $119.01 (4.29%) | $121.86 | $113.14 | 27.41 M | $51.77 B |
| 04/30/2026 | $117.29 | $111.60 (-4.85%) | $118.25 | $111.18 | 25.28 M | $48.55 B |
| 04/29/2026 | $108.20 | $114.19 (5.54%) | $115.47 | $107.05 | 27.75 M | $49.67 B |
| 04/28/2026 | $103.60 | $105.53 (1.86%) | $110.00 | $103.05 | 27.77 M | $45.91 B |
| 04/27/2026 | $109.87 | $112.06 (1.99%) | $112.82 | $104.93 | 24.93 M | $48.75 B |
| 04/24/2026 | $120.97 | $110.14 (-8.95%) | $121.00 | $106.51 | 33.90 M | $47.91 B |
| 04/23/2026 | $122.10 | $117.42 (-3.83%) | $124.20 | $116.15 | 21.70 M | $51.08 B |
| 04/22/2026 | $118.30 | $122.54 (3.58%) | $124.96 | $117.58 | 31.88 M | $53.30 B |
| 04/21/2026 | $118.30 | $115.16 (-2.65%) | $120.82 | $113.80 | 18.66 M | $50.09 B |
| 04/20/2026 | $116.18 | $117.43 (1.08%) | $118.08 | $110.60 | 29.54 M | $51.08 B |
| 04/17/2026 | $120.39 | $116.85 (-2.94%) | $120.69 | $115.99 | 24.69 M | $50.83 B |
| 04/16/2026 | $119.98 | $119.56 (-0.35%) | $122.14 | $114.80 | 28.92 M | $52.01 B |
| 04/15/2026 | $119.83 | $118.69 (-0.95%) | $121.37 | $113.87 | 43.32 M | $51.63 B |
| 04/14/2026 | $114.95 | $117.20 (1.96%) | $119.06 | $112.91 | 46.59 M | $50.98 B |
| 04/13/2026 | $104.23 | $110.27 (5.79%) | $114.10 | $103.87 | 56.01 M | $47.97 B |
| 04/10/2026 | $93.44 | $102.00 (9.16%) | $105.90 | $93.20 | 83.42 M | $44.37 B |
| 04/09/2026 | $90.40 | $92.00 (1.77%) | $94.96 | $84.81 | 65.53 M | $40.02 B |
| 04/08/2026 | $91.99 | $88.90 (-3.36%) | $93.90 | $87.45 | 19.54 M | $38.67 B |
| 04/07/2026 | $80.18 | $85.24 (6.31%) | $85.30 | $80.14 | 16.28 M | $37.08 B |
| 04/06/2026 | $81.33 | $80.94 (-0.48%) | $82.29 | $79.56 | 16.95 M | $35.21 B |
| 04/02/2026 | $75.76 | $82.24 (8.55%) | $82.50 | $73.81 | 20.96 M | $35.77 B |
| 04/01/2026 | $79.49 | $78.44 (-1.32%) | $80.54 | $76.80 | 28.57 M | $34.12 B |
| 03/31/2026 | $73.00 | $77.47 (6.12%) | $77.59 | $72.42 | 27.92 M | $33.70 B |
| 03/30/2026 | $75.31 | $69.15 (-8.18%) | $75.46 | $67.15 | 27.32 M | $30.08 B |
| 03/27/2026 | $78.41 | $74.81 (-4.59%) | $79.40 | $73.22 | 22.24 M | $32.54 B |
| 03/26/2026 | $86.85 | $80.45 (-7.37%) | $88.26 | $80.16 | 18.46 M | $35.00 B |
| 03/25/2026 | $85.23 | $87.58 (2.76%) | $88.75 | $84.85 | 19.10 M | $38.10 B |
| 03/24/2026 | $82.93 | $83.02 (0.11%) | $84.50 | $80.10 | 21.68 M | $36.11 B |
| 03/23/2026 | $81.80 | $81.96 (0.2%) | $85.34 | $80.31 | 19.76 M | $35.65 B |
| 03/20/2026 | $80.14 | $81.47 (1.66%) | $83.15 | $77.58 | 29.38 M | $35.44 B |
| 03/19/2026 | $80.00 | $80.66 (0.83%) | $81.60 | $78.78 | 19.52 M | $35.09 B |
| 03/18/2026 | $80.71 | $82.82 (2.61%) | $85.28 | $80.04 | 17.33 M | $36.03 B |
| 03/17/2026 | $83.98 | $82.12 (-2.21%) | $85.10 | $81.56 | 17.33 M | $35.72 B |
| 03/16/2026 | $85.87 | $85.86 (-0.01%) | $88.26 | $81.88 | 25.84 M | $37.35 B |
| 03/13/2026 | $81.07 | $81.11 (0.05%) | $84.44 | $79.46 | 17.70 M | $35.28 B |
| 03/12/2026 | $79.63 | $79.86 (0.29%) | $82.38 | $78.40 | 16.17 M | $34.74 B |
| 03/11/2026 | $79.00 | $81.96 (3.75%) | $82.99 | $77.86 | 33.67 M | $35.65 B |
| 03/10/2026 | $75.02 | $74.92 (-0.13%) | $75.92 | $73.75 | 16.45 M | $32.59 B |
| 03/09/2026 | $71.54 | $74.41 (4.01%) | $74.50 | $70.70 | 21.55 M | $32.37 B |
| 03/06/2026 | $72.95 | $72.99 (0.05%) | $77.95 | $71.85 | 25.59 M | $31.75 B |
| 03/05/2026 | $77.00 | $74.82 (-2.83%) | $78.68 | $73.25 | 22.67 M | $32.55 B |
| 03/04/2026 | $77.80 | $79.50 (2.19%) | $80.66 | $75.80 | 25.32 M | $34.58 B |
| 03/03/2026 | $75.23 | $73.78 (-1.93%) | $75.37 | $70.37 | 24.55 M | $32.09 B |
| 03/02/2026 | $76.61 | $78.05 (1.88%) | $80.33 | $75.60 | 25.51 M | $33.95 B |
| 02/27/2026 | $84.22 | $79.56 (-5.53%) | $84.38 | $75.66 | 67.92 M | $34.61 B |
| 02/26/2026 | $98.85 | $97.63 (-1.23%) | $100.75 | $95.02 | 27.33 M | $42.47 B |
| 02/25/2026 | $100.98 | $98.01 (-2.94%) | $103.44 | $97.85 | 20.88 M | $42.63 B |
| 02/24/2026 | $91.06 | $99.30 (9.05%) | $99.37 | $90.69 | 24.59 M | $43.20 B |
| 02/23/2026 | $87.36 | $90.84 (3.98%) | $93.39 | $86.57 | 21.77 M | $39.52 B |
| 02/20/2026 | $93.56 | $89.25 (-4.61%) | $93.68 | $84.50 | 46.37 M | $44.44 B |
| 02/19/2026 | $95.29 | $97.14 (1.94%) | $98.29 | $93.51 | 10.81 M | $48.36 B |
| 02/18/2026 | $91.09 | $95.45 (4.79%) | $97.29 | $87.50 | 17.48 M | $47.52 B |
| 02/17/2026 | $92.69 | $91.00 (-1.82%) | $95.46 | $89.09 | 17.48 M | $45.31 B |
| 02/13/2026 | $94.28 | $96.04 (1.87%) | $100.69 | $91.00 | 23.12 M | $47.82 B |
| 02/12/2026 | $94.27 | $95.70 (1.52%) | $97.50 | $90.33 | 20.44 M | $47.65 B |
| 02/11/2026 | $95.82 | $95.15 (-0.7%) | $97.77 | $88.53 | 21.19 M | $47.37 B |
| 02/10/2026 | $95.00 | $95.11 (0.12%) | $97.29 | $93.80 | 14.09 M | $47.35 B |
| 02/09/2026 | $90.07 | $96.79 (7.46%) | $97.94 | $88.70 | 25.42 M | $48.19 B |
| 02/06/2026 | $77.90 | $89.95 (15.47%) | $90.60 | $77.10 | 36.85 M | $44.78 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.
