CoreWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	3.46	3.58	3.36	3.50	3.50	0.57%	539,238
Apr 28, 2026	3.58	3.66	3.44	3.48	3.48	-2.79%	852,798
Apr 27, 2026	3.90	3.92	3.48	3.58	3.58	-8.21%	876,239
Apr 24, 2026	3.90	4.00	3.78	3.90	3.90	-0.51%	806,116
Apr 23, 2026	3.94	4.08	3.80	3.92	3.92	3.16%	1,428,434
Apr 22, 2026	3.86	3.88	3.70	3.80	3.80	-1.04%	586,514
Apr 21, 2026	3.68	3.86	3.56	3.84	3.84	4.35%	734,183
Apr 20, 2026	3.72	3.88	3.68	3.68	3.68	-4.17%	752,807
Apr 17, 2026	3.86	3.86	3.72	3.84	3.84	-1.03%	409,111
Apr 16, 2026	3.12	3.88	3.02	3.88	3.88	31.97%	850,052
Apr 10, 2026	2.96	3.04	2.76	2.94	2.94	5.00%	535,807
Apr 9, 2026	2.96	2.96	2.78	2.80	2.80	-4.11%	154,064
Apr 8, 2026	2.90	2.94	2.60	2.92	2.92	10.61%	223,640
Apr 7, 2026	2.64	2.64	2.62	2.64	2.64	-	11,043
Apr 3, 2026	2.44	2.70	2.44	2.64	2.64	6.45%	17,917
Apr 2, 2026	2.58	2.62	2.46	2.48	2.48	-3.13%	39,213
Apr 1, 2026	2.54	2.58	2.34	2.56	2.56	10.34%	95,581
Mar 31, 2026	2.50	2.52	2.22	2.32	2.32	-6.45%	96,713
Mar 30, 2026	2.46	2.64	2.44	2.48	2.48	-6.06%	93,806
Mar 27, 2026	2.84	2.90	2.64	2.64	2.64	-7.04%	71,178
Mar 26, 2026	2.86	2.90	2.84	2.84	2.84	2.16%	39,965
Mar 25, 2026	2.72	2.78	2.64	2.78	2.78	2.96%	58,005
Mar 24, 2026	2.70	2.76	2.62	2.70	2.70	4.65%	22,606
Mar 23, 2026	2.62	2.72	2.58	2.58	2.58	-2.27%	112,665
Mar 20, 2026	2.68	2.68	2.60	2.64	2.64	-2.22%	74,196
Mar 19, 2026	2.74	2.78	2.64	2.70	2.70	-0.74%	205,188
Mar 18, 2026	2.72	2.74	2.66	2.72	2.72	-1.45%	36,046
Mar 17, 2026	2.78	2.84	2.66	2.76	2.76	2.22%	94,932
Mar 16, 2026	2.64	2.70	2.60	2.70	2.70	5.47%	49,159
Mar 13, 2026	2.60	2.64	2.52	2.56	2.56	-0.78%	62,391
Mar 12, 2026	2.56	2.64	2.48	2.58	2.58	5.74%	47,859
Mar 11, 2026	2.48	2.48	2.36	2.44	2.44	0.83%	29,750
Mar 10, 2026	2.38	2.42	2.28	2.42	2.42	3.42%	15,545
Mar 9, 2026	2.30	2.50	2.28	2.34	2.34	-2.50%	20,150
Mar 6, 2026	2.40	2.50	2.34	2.40	2.40	-4.00%	59,452