5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
-9.10%
3 MONTH PERFORMANCE
-42.11%
6 MONTH PERFORMANCE
-42.05%
YEAR-TO-DATE PERFORMANCE
+11.91%
CoreWeave Inc. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $78.32 | $80.14 (2.32%) | $81.50 | $75.51 | 26.30 M | $39.90 B |
| 01/08/2026 | $77.58 | $77.09 (-0.63%) | $79.93 | $75.91 | 20.47 M | $38.38 B |
| 01/07/2026 | $77.14 | $77.18 (0.05%) | $79.94 | $75.75 | 14.41 M | $38.43 B |
| 01/06/2026 | $78.65 | $77.94 (-0.9%) | $78.84 | $73.75 | 25.47 M | $38.81 B |
| 01/05/2026 | $82.90 | $76.86 (-7.29%) | $84.54 | $76.77 | 27.21 M | $38.27 B |
| 01/02/2026 | $73.93 | $79.32 (7.29%) | $81.17 | $73.16 | 30.05 M | $39.49 B |
| 12/31/2025 | $73.49 | $71.61 (-2.56%) | $73.68 | $70.43 | 18.12 M | $35.65 B |
| 12/30/2025 | $74.76 | $73.90 (-1.15%) | $75.86 | $73.65 | 13.29 M | $36.79 B |
| 12/29/2025 | $73.54 | $74.92 (1.88%) | $77.75 | $73.40 | 14.03 M | $37.30 B |
| 12/26/2025 | $79.00 | $76.42 (-3.27%) | $79.29 | $75.73 | 14.07 M | $38.05 B |
| 12/24/2025 | $80.07 | $78.87 (-1.5%) | $80.94 | $78.55 | 11.92 M | $39.27 B |
| 12/23/2025 | $82.28 | $80.26 (-2.46%) | $83.71 | $78.70 | 22.24 M | $39.96 B |
| 12/22/2025 | $84.99 | $84.83 (-0.19%) | $87.31 | $84.18 | 23.98 M | $42.24 B |
| 12/19/2025 | $70.86 | $83.00 (17.13%) | $84.29 | $70.73 | 70.58 M | $41.32 B |
| 12/18/2025 | $67.44 | $67.68 (0.36%) | $68.94 | $65.87 | 34.16 M | $33.70 B |
| 12/17/2025 | $69.55 | $64.55 (-7.19%) | $69.99 | $63.80 | 48.24 M | $32.14 B |
| 12/16/2025 | $70.70 | $69.50 (-1.7%) | $71.50 | $67.75 | 36.00 M | $34.60 B |
| 12/15/2025 | $79.33 | $72.35 (-8.8%) | $79.74 | $72.02 | 31.36 M | $36.02 B |
| 12/12/2025 | $86.19 | $78.59 (-8.82%) | $87.70 | $77.66 | 35.22 M | $39.13 B |
| 12/11/2025 | $83.01 | $87.38 (5.26%) | $88.53 | $81.10 | 26.92 M | $43.51 B |
| 12/10/2025 | $88.44 | $88.16 (-0.32%) | $89.79 | $85.35 | 26.55 M | $43.89 B |
| 12/09/2025 | $84.52 | $90.66 (7.26%) | $91.22 | $83.77 | 34.36 M | $45.14 B |
| 12/08/2025 | $83.65 | $86.24 (3.1%) | $87.00 | $80.15 | 39.92 M | $42.94 B |
| 12/05/2025 | $87.30 | $88.30 (1.15%) | $88.76 | $84.62 | 20.08 M | $43.96 B |
| 12/04/2025 | $79.19 | $85.75 (8.28%) | $88.38 | $77.86 | 29.38 M | $42.69 B |
| 12/03/2025 | $75.54 | $79.36 (5.06%) | $79.63 | $73.38 | 19.86 M | $39.51 B |
| 12/02/2025 | $77.50 | $76.03 (-1.9%) | $82.84 | $75.95 | 25.65 M | $37.85 B |
| 12/01/2025 | $71.25 | $77.06 (8.15%) | $77.39 | $69.32 | 25.41 M | $38.37 B |
| 11/28/2025 | $75.63 | $73.12 (-3.32%) | $75.63 | $72.13 | 14.11 M | $36.41 B |
| 11/26/2025 | $74.76 | $74.29 (-0.63%) | $76.60 | $72.85 | 28.79 M | $36.99 B |
| 11/25/2025 | $70.83 | $71.29 (0.65%) | $72.24 | $66.00 | 27.81 M | $35.49 B |
| 11/24/2025 | $72.95 | $73.60 (0.89%) | $74.21 | $70.84 | 29.93 M | $36.64 B |
| 11/21/2025 | $70.78 | $71.65 (1.23%) | $72.85 | $65.22 | 38.89 M | $35.67 B |
| 11/20/2025 | $82.62 | $69.21 (-16.23%) | $83.49 | $68.95 | 41.00 M | $34.46 B |
| 11/19/2025 | $75.00 | $74.92 (-0.11%) | $77.37 | $72.88 | 26.80 M | $37.30 B |
| 11/18/2025 | $74.44 | $74.90 (0.62%) | $77.88 | $70.47 | 33.46 M | $37.29 B |
| 11/17/2025 | $75.51 | $75.33 (-0.24%) | $78.48 | $72.55 | 29.18 M | $37.51 B |
| 11/14/2025 | $75.85 | $77.36 (1.99%) | $80.20 | $73.47 | 52.47 M | $38.52 B |
| 11/13/2025 | $84.39 | $78.34 (-7.17%) | $85.00 | $77.25 | 42.80 M | $39.00 B |
| 11/12/2025 | $91.77 | $85.43 (-6.91%) | $92.50 | $85.32 | 41.72 M | $42.53 B |
| 11/11/2025 | $96.10 | $88.39 (-8.02%) | $98.00 | $88.00 | 76.90 M | $44.01 B |
| 11/10/2025 | $110.30 | $105.61 (-4.25%) | $110.30 | $102.78 | 43.56 M | $52.58 B |
| 11/07/2025 | $103.12 | $104.01 (0.86%) | $105.35 | $100.02 | 24.98 M | $51.79 B |
| 11/06/2025 | $115.94 | $106.93 (-7.77%) | $116.44 | $104.10 | 26.20 M | $53.24 B |
| 11/05/2025 | $118.42 | $114.42 (-3.38%) | $118.49 | $112.17 | 17.38 M | $56.97 B |
| 11/04/2025 | $119.96 | $115.75 (-3.51%) | $123.24 | $115.14 | 18.55 M | $57.63 B |
| 11/03/2025 | $133.84 | $126.32 (-5.62%) | $133.84 | $125.88 | 14.29 M | $62.89 B |
| 10/31/2025 | $133.88 | $133.71 (-0.13%) | $138.36 | $132.30 | 16.05 M | $66.57 B |
| 10/30/2025 | $135.45 | $131.06 (-3.24%) | $137.18 | $130.41 | 19.14 M | $65.25 B |
| 10/29/2025 | $137.75 | $139.93 (1.58%) | $140.33 | $134.12 | 19.84 M | $69.67 B |
| 10/28/2025 | $136.81 | $134.80 (-1.47%) | $141.79 | $134.55 | 23.21 M | $67.12 B |
| 10/27/2025 | $135.57 | $136.06 (0.36%) | $136.93 | $132.60 | 13.68 M | $67.74 B |
| 10/24/2025 | $127.10 | $132.55 (4.29%) | $133.06 | $125.99 | 21.24 M | $65.99 B |
| 10/23/2025 | $120.09 | $123.34 (2.71%) | $124.90 | $118.26 | 14.71 M | $61.41 B |
| 10/22/2025 | $123.46 | $121.53 (-1.56%) | $124.57 | $114.17 | 26.66 M | $60.51 B |
| 10/21/2025 | $123.91 | $125.06 (0.93%) | $126.25 | $119.31 | 24.39 M | $62.27 B |
| 10/20/2025 | $137.90 | $127.06 (-7.86%) | $138.31 | $126.71 | 25.43 M | $63.26 B |
| 10/17/2025 | $137.37 | $136.87 (-0.36%) | $137.60 | $129.04 | 30.26 M | $68.15 B |
| 10/16/2025 | $141.44 | $141.74 (0.21%) | $150.40 | $137.81 | 36.10 M | $70.57 B |
| 10/15/2025 | $139.53 | $139.24 (-0.21%) | $141.48 | $134.42 | 20.65 M | $69.33 B |
| 10/14/2025 | $138.17 | $134.06 (-2.97%) | $139.40 | $130.30 | 25.70 M | $66.75 B |
| 10/13/2025 | $141.85 | $141.62 (-0.16%) | $144.00 | $136.01 | 20.76 M | $70.51 B |
| 10/10/2025 | $146.06 | $138.43 (-5.22%) | $153.20 | $137.04 | 44.47 M | $68.92 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.
