5 DAY PERFORMANCE
+35.61%
1 MONTH PERFORMANCE
-16.97%
3 MONTH PERFORMANCE
-19.03%
6 MONTH PERFORMANCE
-40.68%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
-35.71%
CoreWeave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $50.49 | $48.42 (-4.1%) | $52.49 | $48.02 | 59.51 M | $26.68 B |
| 11/03/2026 | $50.91 | $53.74 (5.56%) | $53.93 | $50.60 | 37.43 M | $29.61 B |
| 11/02/2026 | $55.59 | $50.15 (-9.79%) | $55.74 | $49.46 | 48.48 M | $27.63 B |
| 10/30/2026 | $56.12 | $54.87 (-2.23%) | $56.90 | $53.48 | 53.48 M | $30.23 B |
| 10/29/2026 | $61.18 | $60.74 (-0.72%) | $64.39 | $60.11 | 47.16 M | $33.47 B |
| 10/28/2026 | $60.55 | $63.93 (5.58%) | $64.02 | $58.55 | 61.65 M | $35.23 B |
| 10/27/2026 | $56.71 | $59.57 (5.04%) | $59.95 | $55.36 | 53.55 M | $32.82 B |
| 10/26/2026 | $51.96 | $55.19 (6.22%) | $57.80 | $51.24 | 68.94 M | $30.41 B |
| 10/23/2026 | $54.92 | $54.24 (-1.24%) | $56.11 | $54.01 | 46.95 M | $29.89 B |
| 10/22/2026 | $59.10 | $55.60 (-5.92%) | $60.41 | $53.50 | 81.78 M | $30.64 B |
| 10/21/2026 | $64.36 | $61.82 (-3.95%) | $64.58 | $59.31 | 76.59 M | $34.06 B |
| 10/20/2026 | $59.27 | $62.13 (4.83%) | $64.39 | $57.24 | 94.78 M | $34.23 B |
| 10/19/2026 | $65.83 | $61.12 (-7.15%) | $65.92 | $59.25 | 101.01 M | $33.68 B |
| 10/16/2026 | $65.19 | $61.39 (-5.83%) | $66.69 | $59.90 | 95.39 M | $33.83 B |
| 10/15/2026 | $61.43 | $69.69 (13.45%) | $69.76 | $59.51 | 130.54 M | $38.40 B |
| 10/14/2026 | $71.74 | $65.78 (-8.31%) | $72.52 | $64.41 | 111.21 M | $36.24 B |
| 10/13/2026 | $76.32 | $77.81 (1.95%) | $78.94 | $76.11 | 34.28 M | $42.87 B |
| 10/12/2026 | $80.33 | $80.26 (-0.09%) | $81.25 | $79.03 | 19.02 M | $44.22 B |
| 10/09/2026 | $82.75 | $82.08 (-0.81%) | $83.45 | $81.21 | 20.01 M | $45.23 B |
| 10/08/2026 | $86.81 | $81.58 (-6.02%) | $86.85 | $80.63 | 42.32 M | $44.95 B |
| 10/07/2026 | $90.18 | $88.45 (-1.92%) | $90.40 | $87.51 | 19.91 M | $48.74 B |
| 10/06/2026 | $88.60 | $91.72 (3.52%) | $93.21 | $88.60 | 32.05 M | $50.54 B |
| 10/05/2026 | $90.74 | $87.39 (-3.69%) | $90.85 | $87.09 | 18.24 M | $48.15 B |
| 10/02/2026 | $90.95 | $89.62 (-1.46%) | $92.80 | $88.55 | 23.59 M | $49.38 B |
| 10/01/2026 | $87.58 | $88.57 (1.13%) | $88.88 | $84.50 | 20.46 M | $48.80 B |
| 09/30/2026 | $88.07 | $87.12 (-1.08%) | $89.72 | $86.38 | 22.35 M | $48.00 B |
| 09/29/2026 | $86.28 | $85.93 (-0.41%) | $90.47 | $85.14 | 26.03 M | $47.35 B |
| 09/28/2026 | $86.21 | $85.07 (-1.32%) | $88.22 | $83.53 | 19.75 M | $46.87 B |
| 09/25/2026 | $90.37 | $87.59 (-3.08%) | $90.91 | $86.80 | 23.57 M | $48.26 B |
| 09/24/2026 | $88.91 | $90.13 (1.37%) | $91.12 | $85.94 | 33.75 M | $49.66 B |
| 09/23/2026 | $88.99 | $86.90 (-2.35%) | $90.36 | $86.55 | 31.71 M | $47.88 B |
| 09/22/2026 | $85.71 | $86.76 (1.23%) | $89.23 | $84.60 | 26.58 M | $47.80 B |
| 09/21/2026 | $81.56 | $85.43 (4.74%) | $87.25 | $80.92 | 39.85 M | $47.07 B |
| 09/18/2026 | $79.83 | $81.36 (1.92%) | $81.74 | $79.16 | 66.37 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 |
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.
