5 DAY PERFORMANCE
-10.73%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-36.91%
6 MONTH PERFORMANCE
-8.67%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
-40.41%
CoreWeave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $81.57 | $84.32 (3.38%) | $84.62 | $80.92 | 12.79 M | |
| 09/18/2026 | $79.83 | $81.36 (1.92%) | $81.74 | $79.16 | 66.21 M | $44.83 B |
| 09/17/2026 | $81.45 | $79.88 (-1.93%) | $82.43 | $78.27 | 79.55 M | $44.01 B |
| 09/16/2026 | $83.75 | $83.35 (-0.48%) | $85.26 | $81.16 | 18.79 M | $45.93 B |
| 09/15/2026 | $82.62 | $80.92 (-2.06%) | $83.86 | $80.52 | 15.68 M | $44.59 B |
| 09/14/2026 | $82.65 | $82.98 (0.4%) | $85.93 | $82.08 | 26.52 M | $45.72 B |
| 09/11/2026 | $91.08 | $88.99 (-2.29%) | $91.99 | $88.62 | 17.68 M | $49.03 B |
| 09/10/2026 | $89.91 | $89.12 (-0.88%) | $92.19 | $88.73 | 27.87 M | $49.11 B |
| 09/09/2026 | $100.04 | $94.94 (-5.1%) | $100.58 | $94.61 | 22.04 M | $52.31 B |
| 09/08/2026 | $92.95 | $99.83 (7.4%) | $104.59 | $92.88 | 51.19 M | $55.01 B |
| 09/04/2026 | $85.73 | $89.36 (4.23%) | $89.63 | $84.90 | 20.80 M | $49.24 B |
| 09/03/2026 | $80.12 | $84.56 (5.54%) | $84.85 | $79.03 | 18.80 M | $46.59 B |
| 09/02/2026 | $80.09 | $80.93 (1.05%) | $82.53 | $79.58 | 15.57 M | $44.59 B |
| 09/01/2026 | $82.34 | $81.85 (-0.6%) | $82.81 | $80.37 | 15.85 M | $45.10 B |
| 08/31/2026 | $82.63 | $84.89 (2.74%) | $85.23 | $82.40 | 13.24 M | $46.77 B |
| 08/28/2026 | $85.17 | $84.23 (-1.1%) | $87.90 | $83.17 | 17.33 M | $46.41 B |
| 08/27/2026 | $90.75 | $86.80 (-4.35%) | $91.81 | $86.51 | 19.87 M | $47.83 B |
| 08/26/2026 | $86.89 | $88.01 (1.29%) | $89.91 | $86.75 | 14.06 M | $48.49 B |
| 08/25/2026 | $88.27 | $88.04 (-0.26%) | $90.25 | $87.50 | 14.22 M | $48.51 B |
| 08/24/2026 | $85.16 | $86.25 (1.28%) | $87.20 | $83.23 | 19.58 M | $47.52 B |
| 08/21/2026 | $90.40 | $87.85 (-2.82%) | $91.52 | $87.41 | 22.19 M | $48.41 B |
| 08/20/2026 | $90.31 | $89.76 (-0.61%) | $93.77 | $88.78 | 17.65 M | $49.46 B |
| 08/19/2026 | $94.23 | $90.87 (-3.57%) | $94.38 | $88.85 | 26.70 M | $50.07 B |
| 08/18/2026 | $101.40 | $93.17 (-8.12%) | $102.38 | $93.15 | 38.03 M | $51.34 B |
| 08/17/2026 | $107.01 | $106.00 (-0.94%) | $109.90 | $101.22 | 32.40 M | $58.41 B |
| 08/14/2026 | $106.25 | $105.26 (-0.93%) | $110.30 | $102.50 | 33.34 M | $58.00 B |
| 08/13/2026 | $107.14 | $106.29 (-0.79%) | $117.49 | $105.84 | 50.68 M | $58.57 B |
| 08/12/2026 | $108.70 | $107.73 (-0.89%) | $111.83 | $105.44 | 87.31 M | $59.36 B |
| 08/11/2026 | $90.94 | $90.32 (-0.68%) | $93.60 | $87.46 | 46.38 M | $49.77 B |
| 08/10/2026 | $92.35 | $88.19 (-4.5%) | $93.98 | $88.17 | 20.89 M | $48.59 B |
| 08/07/2026 | $89.23 | $90.67 (1.61%) | $91.03 | $85.58 | 18.66 M | $48.87 B |
| 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 |
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.
