5 DAY PERFORMANCE
+17.25%
1 MONTH PERFORMANCE
-25.94%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
-47.44%
CoreWeave, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $79.19 | $85.75 (8.28%) | $88.38 | $77.86 | 29.14 M | $41.57 B |
| 12/03/2025 | $75.54 | $79.36 (5.06%) | $79.63 | $73.38 | 19.86 M | $38.62 B |
| 12/02/2025 | $77.50 | $76.03 (-1.9%) | $82.84 | $75.95 | 25.65 M | $37.00 B |
| 12/01/2025 | $71.25 | $77.06 (8.15%) | $77.39 | $69.32 | 25.41 M | $37.50 B |
| 11/28/2025 | $75.63 | $73.12 (-3.32%) | $75.63 | $72.13 | 14.11 M | $35.58 B |
| 11/26/2025 | $74.76 | $74.29 (-0.63%) | $76.60 | $72.85 | 28.79 M | $36.15 B |
| 11/25/2025 | $70.83 | $71.29 (0.65%) | $72.24 | $66.00 | 27.81 M | $34.69 B |
| 11/24/2025 | $72.95 | $73.60 (0.89%) | $74.21 | $70.84 | 29.93 M | $35.81 B |
| 11/21/2025 | $70.78 | $71.65 (1.23%) | $72.85 | $65.22 | 38.89 M | $34.86 B |
| 11/20/2025 | $82.62 | $69.21 (-16.23%) | $83.49 | $68.95 | 41.00 M | $33.68 B |
| 11/19/2025 | $75.00 | $74.92 (-0.11%) | $77.37 | $72.88 | 26.80 M | $36.46 B |
| 11/18/2025 | $74.44 | $74.90 (0.62%) | $77.88 | $70.47 | 33.46 M | $36.45 B |
| 11/17/2025 | $75.51 | $75.33 (-0.24%) | $78.48 | $72.55 | 29.18 M | $36.65 B |
| 11/14/2025 | $75.85 | $77.36 (1.99%) | $80.20 | $73.47 | 52.47 M | $37.64 B |
| 11/13/2025 | $84.39 | $78.34 (-7.17%) | $85.00 | $77.25 | 42.80 M | $38.12 B |
| 11/12/2025 | $91.77 | $85.43 (-6.91%) | $92.50 | $85.32 | 41.72 M | $41.57 B |
| 11/11/2025 | $96.10 | $88.39 (-8.02%) | $98.00 | $88.00 | 76.90 M | $43.01 B |
| 11/10/2025 | $110.30 | $105.61 (-4.25%) | $110.30 | $102.78 | 43.56 M | $51.39 B |
| 11/07/2025 | $103.12 | $104.01 (0.86%) | $105.35 | $100.02 | 24.98 M | $50.61 B |
| 11/06/2025 | $115.94 | $106.93 (-7.77%) | $116.44 | $104.10 | 26.20 M | $52.03 B |
| 11/05/2025 | $118.42 | $114.42 (-3.38%) | $118.49 | $112.17 | 17.38 M | $55.68 B |
| 11/04/2025 | $119.96 | $115.75 (-3.51%) | $123.24 | $115.14 | 18.55 M | $56.32 B |
| 11/03/2025 | $133.84 | $126.32 (-5.62%) | $133.84 | $125.88 | 14.29 M | $61.47 B |
| 10/31/2025 | $133.88 | $133.71 (-0.13%) | $138.36 | $132.30 | 16.05 M | $65.06 B |
| 10/30/2025 | $135.45 | $131.06 (-3.24%) | $137.18 | $130.41 | 19.14 M | $63.77 B |
| 10/29/2025 | $137.75 | $139.93 (1.58%) | $140.33 | $134.12 | 19.84 M | $68.09 B |
| 10/28/2025 | $136.81 | $134.80 (-1.47%) | $141.79 | $134.55 | 23.21 M | $65.59 B |
| 10/27/2025 | $135.57 | $136.06 (0.36%) | $136.93 | $132.60 | 13.68 M | $66.21 B |
| 10/24/2025 | $127.10 | $132.55 (4.29%) | $133.06 | $125.99 | 21.24 M | $64.50 B |
| 10/23/2025 | $120.09 | $123.34 (2.71%) | $124.90 | $118.26 | 14.71 M | $60.02 B |
| 10/22/2025 | $123.46 | $121.53 (-1.56%) | $124.57 | $114.17 | 26.66 M | $59.14 B |
| 10/21/2025 | $123.91 | $125.06 (0.93%) | $126.25 | $119.31 | 24.39 M | $60.85 B |
| 10/20/2025 | $137.90 | $127.06 (-7.86%) | $138.31 | $126.71 | 25.43 M | $61.83 B |
| 10/17/2025 | $137.37 | $136.87 (-0.36%) | $137.60 | $129.04 | 30.26 M | $66.60 B |
| 10/16/2025 | $141.44 | $141.74 (0.21%) | $150.40 | $137.81 | 36.10 M | $68.97 B |
| 10/15/2025 | $139.53 | $139.24 (-0.21%) | $141.48 | $134.42 | 20.65 M | $67.75 B |
| 10/14/2025 | $138.17 | $134.06 (-2.97%) | $139.40 | $130.30 | 25.70 M | $65.23 B |
| 10/13/2025 | $141.85 | $141.62 (-0.16%) | $144.00 | $136.01 | 20.76 M | $68.91 B |
| 10/10/2025 | $146.06 | $138.43 (-5.22%) | $153.20 | $137.04 | 44.47 M | $67.36 B |
| 10/09/2025 | $139.77 | $143.08 (2.37%) | $143.69 | $136.49 | 24.63 M | $69.62 B |
| 10/08/2025 | $131.98 | $139.98 (6.06%) | $140.80 | $131.23 | 34.40 M | $68.11 B |
| 10/07/2025 | $136.16 | $128.83 (-5.38%) | $138.51 | $126.36 | 26.82 M | $62.69 B |
| 10/06/2025 | $137.35 | $133.85 (-2.55%) | $144.33 | $133.78 | 26.76 M | $65.13 B |
| 10/03/2025 | $139.00 | $134.79 (-3.03%) | $140.55 | $130.80 | 23.41 M | $65.59 B |
| 10/02/2025 | $140.50 | $138.00 (-1.78%) | $140.65 | $134.53 | 21.57 M | $67.15 B |
| 10/01/2025 | $135.93 | $137.05 (0.82%) | $137.61 | $132.27 | 22.68 M | $66.69 B |
| 09/30/2025 | $136.21 | $136.85 (0.47%) | $142.67 | $133.22 | 71.18 M | $66.59 B |
| 09/29/2025 | $120.71 | $122.52 (1.5%) | $126.50 | $120.50 | 22.53 M | $59.62 B |
| 09/26/2025 | $127.92 | $120.34 (-5.93%) | $129.38 | $119.50 | 29.94 M | $58.56 B |
| 09/25/2025 | $130.07 | $126.66 (-2.62%) | $138.95 | $125.80 | 48.90 M | $61.63 B |
| 09/24/2025 | $132.82 | $133.40 (0.44%) | $133.80 | $124.06 | 26.41 M | $64.91 B |
| 09/23/2025 | $135.71 | $130.89 (-3.55%) | $136.00 | $127.04 | 29.13 M | $63.69 B |
| 09/22/2025 | $124.69 | $133.23 (6.85%) | $136.48 | $119.50 | 40.32 M | $64.83 B |
| 09/19/2025 | $122.05 | $124.86 (2.3%) | $129.39 | $122.00 | 47.57 M | $60.76 B |
| 09/18/2025 | $122.38 | $121.39 (-0.81%) | $122.88 | $118.20 | 21.87 M | $59.07 B |
| 09/17/2025 | $119.48 | $120.86 (1.16%) | $121.84 | $114.57 | 24.42 M | $58.81 B |
| 09/16/2025 | $121.47 | $118.75 (-2.24%) | $125.76 | $115.12 | 29.51 M | $57.78 B |
| 09/15/2025 | $120.85 | $120.47 (-0.31%) | $121.88 | $116.11 | 37.53 M | $58.62 B |
| 09/12/2025 | $113.93 | $111.96 (-1.73%) | $115.31 | $104.07 | 32.55 M | $54.48 B |
| 09/11/2025 | $117.90 | $112.69 (-4.42%) | $118.64 | $112.13 | 25.18 M | $54.83 B |
| 09/10/2025 | $110.03 | $117.14 (6.46%) | $124.90 | $109.01 | 70.13 M | $57.00 B |
| 09/09/2025 | $99.89 | $100.22 (0.33%) | $103.89 | $97.05 | 40.29 M | $48.77 B |
| 09/08/2025 | $88.92 | $93.55 (5.21%) | $96.17 | $88.64 | 24.71 M | $45.52 B |
| 09/05/2025 | $90.02 | $89.09 (-1.03%) | $90.44 | $84.40 | 18.45 M | $43.35 B |
| 09/04/2025 | $88.48 | $87.48 (-1.13%) | $89.72 | $85.21 | 17.81 M | $42.57 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.
