Skip to main content
CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
96.58
-2.18 (-2.21%)
At close: Jun 26, 2026, 4:00 PM EDT
96.09
-0.49 (-0.50%)
After-hours: Jun 26, 2026, 7:59 PM EDT

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202695.1898.0993.5096.5896.58-2.21%47,650,728
Jun 25, 2026105.28106.5498.4298.7698.76-2.10%21,772,083
Jun 24, 2026103.58104.5498.25100.88100.88-4.58%22,104,304
Jun 23, 2026102.93112.01101.96105.72105.72-5.00%25,319,687
Jun 22, 2026119.09119.19106.61111.29111.29-5.65%29,892,801
Jun 18, 2026118.85119.89114.13117.95117.952.38%65,546,307
Jun 17, 2026117.07122.00114.90115.21115.21-1.56%26,674,228
Jun 16, 2026108.30119.45107.62117.03117.039.67%42,823,854
Jun 15, 2026104.00108.80103.80106.71106.716.13%22,004,011
Jun 12, 202699.12105.5597.22100.55100.555.02%36,338,090
Jun 11, 202692.6496.5191.0295.7495.740.14%22,683,488
Jun 10, 202695.39100.5195.1095.6195.61-2.88%17,855,641
Jun 9, 2026103.99105.3993.6098.4598.45-3.83%26,865,595
Jun 8, 2026102.03104.3098.40102.37102.371.97%23,379,818
Jun 5, 2026104.64104.8095.54100.39100.39-7.07%32,460,769
Jun 4, 2026107.49110.45105.03108.03108.03-2.61%26,751,963
Jun 3, 2026119.92121.96110.55110.93110.93-6.99%26,460,067
Jun 2, 2026129.96132.15118.82119.27119.27-4.45%34,813,977
Jun 1, 2026114.78127.85114.72124.82124.8213.96%58,297,282
May 29, 2026108.02110.25102.30109.53109.532.50%28,158,221
May 28, 2026107.95110.33103.63106.86106.862.48%23,405,961
May 27, 2026105.11105.5599.60104.27104.27-1.53%24,155,028
May 26, 2026108.24109.20105.00105.89105.890.38%21,456,077
May 22, 2026109.32109.85104.88105.49105.49-1.94%20,001,619
May 21, 2026106.56108.44103.16107.58107.586.22%31,898,627
May 20, 2026101.50102.7598.10101.28101.281.47%21,656,792
May 19, 202698.53101.3194.8299.8199.81-3.82%29,845,564
May 18, 2026106.79106.9598.65103.77103.77-3.29%38,653,678
May 15, 2026109.42110.36106.44107.30107.30-6.05%22,048,173
May 14, 2026111.53118.21110.06114.22114.222.61%27,702,282
May 13, 2026112.95112.98106.34111.31111.313.30%23,597,982
May 12, 2026110.79110.98101.12107.75107.75-6.06%32,879,127
May 11, 2026112.02119.49111.50114.70114.700.48%27,701,915
May 8, 2026118.46123.75110.55114.15114.15-11.40%48,479,367
May 7, 2026132.06133.59125.43128.84128.84-6.62%41,365,344
May 6, 2026131.08138.25130.41137.98137.987.89%31,677,917
May 5, 2026125.00129.52122.52127.89127.891.96%22,972,750
May 4, 2026121.18129.97121.17125.43125.435.39%30,197,252
May 1, 2026114.11121.86113.14119.01119.016.64%27,413,038
Apr 30, 2026117.29118.25111.18111.60111.60-2.27%25,279,771
Apr 29, 2026108.20115.47107.05114.19114.198.21%27,754,006
Apr 28, 2026103.60110.00103.05105.53105.53-5.83%27,765,202
Apr 27, 2026109.87112.82104.93112.06112.061.74%24,928,955
Apr 24, 2026120.97121.00106.51110.14110.14-6.20%33,898,207
Apr 23, 2026122.10124.20116.15117.42117.42-4.18%21,696,230
Apr 22, 2026118.30124.96117.58122.54122.546.41%31,878,211
Apr 21, 2026118.30120.82113.80115.16115.16-1.93%18,656,061
Apr 20, 2026116.18118.08110.60117.43117.430.50%29,542,371
Apr 17, 2026120.39120.69115.99116.85116.85-2.27%24,685,920
Apr 16, 2026119.98122.14114.80119.56119.560.73%28,917,571
Apr 15, 2026119.83121.37113.87118.69118.691.27%43,324,937
Apr 14, 2026114.95119.06112.91117.20117.206.28%46,585,995
Apr 13, 2026104.23114.10103.87110.27110.278.11%56,011,105
Apr 10, 202693.44105.9093.20102.00102.0010.87%83,416,527
Apr 9, 202690.4094.9684.8192.0092.003.49%65,533,290
Apr 8, 202691.9993.9087.4588.9088.904.29%19,538,594
Apr 7, 202680.1885.3080.1485.2485.245.31%16,277,315
Apr 6, 202681.3382.2979.5680.9480.94-1.58%16,946,863
Apr 2, 202675.7682.5073.8182.2482.244.84%20,958,230
Apr 1, 202679.4980.5476.8078.4478.441.25%28,569,049
Mar 31, 202673.0077.5972.4277.4777.4712.03%27,917,130
Mar 30, 202675.3175.4667.1569.1569.15-7.57%27,315,935
Mar 27, 202678.4179.4073.2274.8174.81-7.01%22,244,316
Mar 26, 202686.8588.2680.1680.4580.45-8.14%18,464,596
Mar 25, 202685.2388.7584.8587.5887.585.49%19,101,590
Mar 24, 202682.9384.5080.1083.0283.021.29%21,682,537
Mar 23, 202681.8085.3480.3181.9681.960.60%19,755,833
Mar 20, 202680.1483.1577.5881.4781.471.00%29,378,469
Mar 19, 202680.0081.6078.7880.6680.66-2.61%19,522,350
Mar 18, 202680.7185.2880.0482.8282.820.85%17,332,834
Mar 17, 202683.9885.1081.5682.1282.12-4.36%17,332,108
Mar 16, 202685.8788.2681.8885.8685.865.86%25,842,506
Mar 13, 202681.0784.4479.4681.1181.111.57%17,700,719
Mar 12, 202679.6382.3878.4079.8679.86-2.56%16,174,676
Mar 11, 202679.0082.9977.8681.9681.969.40%33,672,129
Mar 10, 202675.0275.9273.7574.9274.920.69%16,449,259
Mar 9, 202671.5474.5070.7074.4174.411.95%21,551,455
Mar 6, 202672.9577.9571.8572.9972.99-2.45%25,591,588
Mar 5, 202677.0078.6873.2574.8274.82-5.89%22,667,512
Mar 4, 202677.8080.6675.8079.5079.507.75%25,322,759
Mar 3, 202675.2375.3770.3773.7873.78-5.47%24,549,363
Mar 2, 202676.6180.3375.6078.0578.05-1.90%25,514,169
Feb 27, 202684.2284.3875.6679.5679.56-18.51%67,921,276
Feb 26, 202698.85100.7595.0297.6397.63-0.39%27,329,418
Feb 25, 2026100.98103.4497.8598.0198.01-1.30%20,880,987
Feb 24, 202691.0699.3790.6999.3099.309.31%24,587,573
Feb 23, 202687.3693.3986.5790.8490.841.78%21,774,808
Feb 20, 202693.5693.6884.5089.2589.25-8.12%46,366,165
Feb 19, 202695.2998.2993.5197.1497.141.77%10,807,572
Feb 18, 202691.0997.2987.5095.4595.454.89%17,481,824
Feb 17, 202692.6995.4689.0991.0091.00-5.25%17,482,204
Feb 13, 202694.28100.6991.0096.0496.040.36%23,116,988
Feb 12, 202694.2797.5090.3395.7095.700.58%20,441,449
Feb 11, 202695.8297.7788.5395.1595.150.04%21,192,299
Feb 10, 202695.0097.2993.8095.1195.11-1.74%14,088,159
Feb 9, 202690.0797.9488.7096.7996.797.60%25,424,406
Feb 6, 202677.9090.6077.1089.9589.9520.50%36,852,754
Feb 5, 202679.6581.9774.0074.6574.65-9.47%23,637,671
Feb 4, 202689.5591.9581.0182.4682.46-8.44%26,247,809
Feb 3, 202691.0292.1283.9390.0690.061.26%25,101,357