5 DAY PERFORMANCE
-36.91%
1 MONTH PERFORMANCE
-29.46%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
-7.29%
YEAR-TO-DATE PERFORMANCE
+3.91%
1 YEAR PERFORMANCE
-57.16%
CoreWeave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $131.07 | $137.98 (5.27%) | $138.25 | $130.41 | 31.68 M | $72.72 B |
| 05/05/2026 | $125.00 | $127.89 (2.31%) | $129.52 | $122.52 | 22.97 M | $67.40 B |
| 05/04/2026 | $121.18 | $125.43 (3.51%) | $129.97 | $121.17 | 30.20 M | $66.10 B |
| 05/01/2026 | $114.11 | $119.01 (4.29%) | $121.86 | $113.14 | 27.41 M | $62.72 B |
| 04/30/2026 | $117.29 | $111.60 (-4.85%) | $118.25 | $111.18 | 25.28 M | $58.81 B |
| 04/29/2026 | $108.20 | $114.19 (5.54%) | $115.47 | $107.05 | 27.75 M | $60.18 B |
| 04/28/2026 | $103.60 | $105.53 (1.86%) | $110.00 | $103.05 | 27.77 M | $55.61 B |
| 04/27/2026 | $109.87 | $112.06 (1.99%) | $112.82 | $104.93 | 24.93 M | $59.06 B |
| 04/24/2026 | $120.97 | $110.14 (-8.95%) | $121.00 | $106.51 | 33.90 M | $58.04 B |
| 04/23/2026 | $122.10 | $117.42 (-3.83%) | $124.20 | $116.15 | 21.70 M | $61.88 B |
| 04/22/2026 | $118.30 | $122.54 (3.58%) | $124.96 | $117.58 | 31.88 M | $64.58 B |
| 04/21/2026 | $118.30 | $115.16 (-2.65%) | $120.82 | $113.80 | 18.66 M | $60.69 B |
| 04/20/2026 | $116.18 | $117.43 (1.08%) | $118.08 | $110.60 | 29.54 M | $61.89 B |
| 04/17/2026 | $120.39 | $116.85 (-2.94%) | $120.69 | $115.99 | 24.69 M | $61.58 B |
| 04/16/2026 | $119.98 | $119.56 (-0.35%) | $122.14 | $114.80 | 28.92 M | $63.01 B |
| 04/15/2026 | $119.83 | $118.69 (-0.95%) | $121.37 | $113.87 | 43.32 M | $62.55 B |
| 04/14/2026 | $114.95 | $117.20 (1.96%) | $119.06 | $112.91 | 46.59 M | $61.76 B |
| 04/13/2026 | $104.23 | $110.27 (5.79%) | $114.10 | $103.87 | 56.01 M | $58.11 B |
| 04/10/2026 | $93.44 | $102.00 (9.16%) | $105.90 | $93.20 | 83.42 M | $53.75 B |
| 04/09/2026 | $90.40 | $92.00 (1.77%) | $94.96 | $84.81 | 65.53 M | $48.48 B |
| 04/08/2026 | $91.99 | $88.90 (-3.36%) | $93.90 | $87.45 | 19.54 M | $46.85 B |
| 04/07/2026 | $80.18 | $85.24 (6.31%) | $85.30 | $80.14 | 16.28 M | $44.92 B |
| 04/06/2026 | $81.33 | $80.94 (-0.48%) | $82.29 | $79.56 | 16.95 M | $42.66 B |
| 04/02/2026 | $75.76 | $82.24 (8.55%) | $82.50 | $73.81 | 20.96 M | $43.34 B |
| 04/01/2026 | $79.49 | $78.44 (-1.32%) | $80.54 | $76.80 | 28.57 M | $41.34 B |
| 03/31/2026 | $73.00 | $77.47 (6.12%) | $77.59 | $72.42 | 27.92 M | $40.83 B |
| 03/30/2026 | $75.31 | $69.15 (-8.18%) | $75.46 | $67.15 | 27.32 M | $36.44 B |
| 03/27/2026 | $78.41 | $74.81 (-4.59%) | $79.40 | $73.22 | 22.24 M | $39.42 B |
| 03/26/2026 | $86.85 | $80.45 (-7.37%) | $88.26 | $80.16 | 18.46 M | $42.40 B |
| 03/25/2026 | $85.23 | $87.58 (2.76%) | $88.75 | $84.85 | 19.10 M | $46.15 B |
| 03/24/2026 | $82.93 | $83.02 (0.11%) | $84.50 | $80.10 | 21.68 M | $43.75 B |
| 03/23/2026 | $81.80 | $81.96 (0.2%) | $85.34 | $80.31 | 19.76 M | $43.19 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.
