Skip to main content
CoreWeave, Inc. (CRWV)
NASDAQ: CRWV · Real-Time Price · USD
105.53
-6.53 (-5.83%)
At close: Apr 28, 2026, 4:00 PM EDT
106.65
+1.12 (1.06%)
Pre-market: Apr 29, 2026, 5:24 AM EDT

CoreWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026103.60110.00103.05105.53105.53-5.83%27,724,398
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
Feb 2, 202692.8494.7788.5288.9488.94-4.56%19,489,110
Jan 30, 202699.0099.5092.5093.1993.19-6.37%25,314,890
Jan 29, 2026103.86106.4496.1099.5399.53-6.12%30,885,933
Jan 28, 2026114.16114.45102.64106.02106.02-2.61%36,455,558
Jan 27, 2026103.70111.79101.86108.86108.8610.73%49,218,762
Jan 26, 2026102.00108.6598.0598.3198.315.73%49,348,962
Jan 23, 202690.4595.9887.0792.9892.981.30%20,374,955
Jan 22, 202697.5299.4791.5791.7991.79-2.40%19,946,388
Jan 21, 202695.4095.9287.2594.0594.05-1.23%29,676,614
Jan 20, 202695.3097.3793.1395.2295.22-5.94%26,822,540
Jan 16, 202697.32102.9895.75101.23101.236.55%34,781,378
Jan 15, 202694.7399.7394.2595.0195.015.80%40,670,384
Jan 14, 202689.2093.1886.5089.8089.802.65%28,378,258
Jan 13, 202689.0591.5086.8687.4887.48-2.72%20,414,056
Jan 12, 202678.7591.9477.8189.9389.9312.22%43,610,479
Jan 9, 202678.3281.5075.5180.1480.143.96%26,303,232
Jan 8, 202677.5879.9375.9177.0977.09-0.12%20,472,247
Jan 7, 202677.1479.9475.7577.1877.18-0.98%14,413,401
Jan 6, 202678.6578.8473.7577.9477.941.41%25,473,266
Jan 5, 202682.9084.5476.7776.8676.86-3.10%27,206,462
Jan 2, 202673.9381.1773.1679.3279.3210.77%30,050,016
Dec 31, 202573.4973.6870.4371.6171.61-3.10%18,122,831
Dec 30, 202574.7675.8673.6573.9073.90-1.36%13,291,778
Dec 29, 202573.5477.7573.4074.9274.92-1.96%14,033,053
Dec 26, 202579.0079.2975.7376.4276.42-3.11%14,073,499
Dec 24, 202580.0780.9478.5578.8778.87-1.73%11,922,598
Dec 23, 202582.2883.7178.7080.2680.26-5.39%22,239,750
Dec 22, 202584.9987.3184.1884.8384.832.20%23,984,263
Dec 19, 202570.8684.2970.7383.0083.0022.64%70,583,043
Dec 18, 202567.4568.9465.8767.6867.684.85%34,161,555
Dec 17, 202569.5569.9963.8064.5564.55-7.12%48,237,253
Dec 16, 202570.7071.5067.7569.5069.50-3.94%36,004,023
Dec 15, 202579.3379.7472.0272.3572.35-7.94%31,357,605
Dec 12, 202586.1987.7077.6678.5978.59-10.06%35,221,384
Dec 11, 202583.0188.5381.1087.3887.38-0.88%26,922,845
Dec 10, 202588.4489.7985.3588.1688.16-2.76%26,553,865
Dec 9, 202584.5291.2283.7790.6690.665.13%34,362,163
Dec 8, 202583.6587.0080.1586.2486.24-2.33%39,915,874
Dec 5, 202587.3088.7684.6288.3088.302.97%20,076,811
Dec 4, 202579.1988.3877.8685.7585.758.05%29,382,948
Dec 3, 202575.5479.6373.3879.3679.364.38%19,858,752