5 DAY PERFORMANCE
-13.89%
1 MONTH PERFORMANCE
+27.51%
CoreWeave, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $164.15 | $158.08 (-3.7%) | $165.99 | $152.89 | 17.01 M | $63.93 B |
| 06/25/2025 | $178.02 | $159.50 (-10.4%) | $180.25 | $157.90 | 17.83 M | $64.50 B |
| 06/24/2025 | $176.37 | $172.62 (-2.13%) | $183.98 | $171.23 | 18.34 M | $69.81 B |
| 06/23/2025 | $183.32 | $173.68 (-5.26%) | $183.53 | $159.00 | 26.82 M | $70.24 B |
| 06/20/2025 | $171.82 | $183.58 (6.84%) | $187.00 | $168.85 | 31.26 M | $74.24 B |
| 06/18/2025 | $173.33 | $170.00 (-1.92%) | $176.75 | $165.55 | 19.87 M | $68.75 B |
| 06/17/2025 | $156.98 | $171.93 (9.52%) | $175.38 | $155.80 | 32.38 M | $69.53 B |
| 06/16/2025 | $148.60 | $158.50 (6.66%) | $158.50 | $143.48 | 19.76 M | $64.10 B |
| 06/13/2025 | $143.24 | $147.19 (2.76%) | $154.50 | $142.50 | 16.52 M | $59.52 B |
| 06/12/2025 | $153.70 | $148.97 (-3.08%) | $154.80 | $142.50 | 15.25 M | $60.24 B |
| 06/11/2025 | $160.01 | $149.70 (-6.44%) | $166.03 | $145.50 | 25.77 M | $60.54 B |
| 06/10/2025 | $156.50 | $154.90 (-1.02%) | $158.30 | $149.00 | 24.26 M | $62.64 B |
| 06/09/2025 | $147.80 | $162.10 (9.68%) | $163.29 | $144.14 | 29.45 M | $65.55 B |
| 06/06/2025 | $144.93 | $140.16 (-3.29%) | $148.79 | $138.59 | 23.23 M | $56.68 B |
| 06/05/2025 | $156.00 | $135.05 (-13.43%) | $157.46 | $132.80 | 50.95 M | $54.62 B |
| 06/04/2025 | $155.88 | $163.10 (4.63%) | $166.63 | $144.30 | 55.45 M | $65.96 B |
| 06/03/2025 | $125.30 | $150.48 (20.1%) | $150.88 | $124.70 | 53.92 M | $60.86 B |
| 06/02/2025 | $116.30 | $120.20 (3.35%) | $123.66 | $114.00 | 26.27 M | $48.61 B |
| 05/30/2025 | $109.00 | $111.31 (2.12%) | $111.95 | $104.90 | 23.53 M | $45.01 B |
| 05/29/2025 | $123.50 | $105.55 (-14.53%) | $130.76 | $105.53 | 38.64 M | $42.69 B |
| 05/28/2025 | $123.75 | $116.15 (-6.14%) | $123.75 | $113.00 | 27.83 M | $46.97 B |
| 05/27/2025 | $109.27 | $123.97 (13.45%) | $125.02 | $107.98 | 38.03 M | $50.13 B |
| 05/23/2025 | $98.00 | $102.74 (4.84%) | $106.79 | $97.10 | 31.10 M | $41.55 B |
| 05/22/2025 | $112.14 | $100.16 (-10.68%) | $116.54 | $99.51 | 61.05 M | $40.51 B |
| 05/21/2025 | $89.46 | $107.39 (20.04%) | $109.49 | $89.30 | 61.68 M | $43.43 B |
| 05/20/2025 | $89.67 | $90.24 (0.64%) | $96.35 | $83.31 | 34.97 M | $36.49 B |
| 05/19/2025 | $76.90 | $86.59 (12.6%) | $88.90 | $76.08 | 33.36 M | $35.02 B |
| 05/16/2025 | $68.08 | $80.30 (17.95%) | $84.00 | $67.55 | 42.98 M | $32.47 B |
| 05/15/2025 | $68.87 | $65.77 (-4.5%) | $72.97 | $61.33 | 36.20 M | $26.60 B |
| 05/14/2025 | $66.00 | $67.46 (2.21%) | $68.50 | $64.00 | 25.12 M | $27.28 B |
| 05/13/2025 | $57.60 | $63.26 (9.83%) | $64.87 | $57.32 | 10.13 M | $25.58 B |
| 05/12/2025 | $54.30 | $58.49 (7.72%) | $59.44 | $52.90 | 10.62 M | $23.65 B |
| 05/09/2025 | $55.96 | $51.37 (-8.2%) | $56.82 | $50.18 | 7.95 M | $20.77 B |
| 05/08/2025 | $54.71 | $55.00 (0.53%) | $55.70 | $52.77 | 6.26 M | $22.24 B |
| 05/07/2025 | $54.91 | $53.60 (-2.39%) | $54.91 | $51.40 | 5.98 M | $21.68 B |
| 05/06/2025 | $49.36 | $54.30 (10.01%) | $54.83 | $49.06 | 9.64 M | $21.96 B |
| 05/05/2025 | $50.43 | $51.01 (1.15%) | $52.78 | $49.70 | 6.43 M | $20.63 B |
| 05/02/2025 | $46.94 | $51.57 (9.86%) | $51.82 | $45.80 | 9.20 M | $20.86 B |
| 05/01/2025 | $47.03 | $44.32 (-5.76%) | $48.35 | $44.03 | 13.00 M | $17.92 B |
| 04/30/2025 | $41.00 | $41.30 (0.73%) | $41.51 | $39.50 | 6.10 M | $16.70 B |
| 04/29/2025 | $42.21 | $42.82 (1.45%) | $46.45 | $41.01 | 10.49 M | $17.32 B |
| 04/28/2025 | $42.01 | $42.02 (0.02%) | $43.33 | $39.78 | 5.19 M | $16.99 B |
| 04/25/2025 | $41.95 | $41.54 (-0.98%) | $44.36 | $40.90 | 8.77 M | $16.80 B |
| 04/24/2025 | $42.55 | $41.77 (-1.83%) | $43.50 | $38.80 | 9.38 M | $16.89 B |
| 04/23/2025 | $42.08 | $41.62 (-1.09%) | $43.95 | $40.16 | 7.65 M | $16.83 B |
| 04/22/2025 | $36.98 | $38.51 (4.14%) | $39.61 | $36.00 | 9.59 M | $15.57 B |
| 04/21/2025 | $38.62 | $35.42 (-8.29%) | $38.64 | $33.51 | 8.12 M | $14.32 B |
| 04/17/2025 | $41.05 | $39.09 (-4.77%) | $41.63 | $38.35 | 4.84 M | $15.81 B |
| 04/16/2025 | $40.17 | $40.73 (1.39%) | $40.84 | $38.26 | 7.21 M | $16.47 B |
| 04/15/2025 | $43.56 | $40.78 (-6.38%) | $44.74 | $40.00 | 6.84 M | $16.49 B |
| 04/14/2025 | $46.79 | $43.61 (-6.8%) | $46.85 | $42.40 | 4.83 M | $17.64 B |
| 04/11/2025 | $42.50 | $43.75 (2.94%) | $44.88 | $41.02 | 5.58 M | $17.69 B |
| 04/10/2025 | $46.90 | $42.20 (-10.02%) | $47.00 | $41.84 | 9.40 M | $17.07 B |
| 04/09/2025 | $43.72 | $48.77 (11.55%) | $49.88 | $39.12 | 17.23 M | $19.72 B |
| 04/08/2025 | $54.15 | $43.61 (-19.46%) | $54.80 | $42.36 | 13.66 M | $17.64 B |
| 04/07/2025 | $43.88 | $49.85 (13.61%) | $52.00 | $42.16 | 11.41 M | $20.16 B |
| 04/04/2025 | $49.60 | $47.82 (-3.59%) | $51.00 | $43.51 | 14.47 M | $19.34 B |
| 04/03/2025 | $55.39 | $53.80 (-2.87%) | $57.65 | $48.26 | 27.12 M | $21.76 B |
| 04/02/2025 | $55.91 | $61.36 (9.75%) | $64.62 | $51.40 | 52.67 M | $24.81 B |
| 04/01/2025 | $38.50 | $52.57 (36.55%) | $53.27 | $37.20 | 38.33 M | $21.26 B |
| 03/31/2025 | $38.49 | $37.08 (-3.66%) | $38.49 | $36.00 | 15.19 M | $15.00 B |
| 03/28/2025 | $39.00 | $40.00 (2.56%) | $41.94 | $37.46 | 41.09 M | $16.18 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.
