CoreWeave, Inc.
94.94USD
-4.8900 (-4.90%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 99.83 | 51,191,200 |
| Fr 09/04/26 | 89.36 | 20,732,400 |
| Th 09/03/26 | 84.56 | 18,798,400 |
| We 09/02/26 | 80.93 | 15,574,700 |
| Tu 09/01/26 | 81.85 | 15,591,995 |
| Mo 08/31/26 | 84.89 | 13,122,161 |
| Fr 08/28/26 | 84.23 | 17,232,715 |
| Th 08/27/26 | 86.80 | 19,456,096 |
| We 08/26/26 | 88.01 | 12,130,194 |
| Tu 08/25/26 | 88.04 | 13,959,537 |
| Mo 08/24/26 | 86.25 | 19,118,817 |
| Fr 08/21/26 | 87.85 | 22,088,200 |
| Th 08/20/26 | 89.76 | 17,649,000 |
| We 08/19/26 | 90.87 | 26,700,900 |
| Tu 08/18/26 | 93.17 | 38,029,200 |
| Mo 08/17/26 | 106.00 | 32,398,500 |
| Fr 08/14/26 | 105.26 | 33,337,900 |
| Th 08/13/26 | 106.29 | 50,680,200 |
| We 08/12/26 | 107.73 | 87,308,400 |
| Tu 08/11/26 | 90.32 | 46,381,400 |
| Mo 08/10/26 | 88.19 | 20,894,800 |
| Fr 08/07/26 | 90.67 | 18,664,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 85.33 | 16,601,400 |
| We 08/05/26 | 89.89 | 20,798,100 |
| Tu 08/04/26 | 91.90 | 33,601,300 |
| Mo 08/03/26 | 85.76 | 44,558,900 |
| Fr 07/31/26 | 71.77 | 26,415,900 |
| Th 07/30/26 | 73.90 | 44,148,900 |
| We 07/29/26 | 60.82 | 37,130,100 |
| Tu 07/28/26 | 67.30 | 29,855,900 |
| Mo 07/27/26 | 70.79 | 17,999,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 83.53 | 23,450,300 |
| Mo 07/06/26 | 86.46 | 21,929,600 |
| Th 07/02/26 | 81.75 | 32,579,500 |
| We 07/01/26 | 85.68 | 60,851,900 |
| Tu 06/30/26 | 99.54 | 18,789,300 |
| Mo 06/29/26 | 95.51 | 21,976,900 |
| Fr 06/26/26 | 96.58 | 47,706,000 |
| Th 06/25/26 | 98.76 | 21,772,100 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 110.93 | 26,460,100 |
| Tu 06/02/26 | 119.27 | 34,814,000 |
| Mo 06/01/26 | 124.82 | 58,297,300 |
| Fr 05/29/26 | 109.53 | 28,158,200 |
| Th 05/28/26 | 106.86 | 23,406,000 |
| We 05/27/26 | 104.27 | 24,155,000 |
| Tu 05/26/26 | 105.89 | 21,456,100 |
| Fr 05/22/26 | 105.49 | 20,001,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 119.01 | 27,413,000 |
| Th 04/30/26 | 111.60 | 25,279,800 |
| We 04/29/26 | 114.19 | 27,754,000 |
| Tu 04/28/26 | 105.53 | 27,765,200 |
| Mo 04/27/26 | 112.06 | 24,929,000 |
| Fr 04/24/26 | 110.14 | 33,898,200 |
| Th 04/23/26 | 117.42 | 21,696,200 |
| We 04/22/26 | 122.54 | 31,878,200 |
| Tu 04/21/26 | 115.16 | 18,656,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 77.47 | 27,917,100 |
| Mo 03/30/26 | 69.15 | 27,315,900 |
| Fr 03/27/26 | 74.81 | 22,244,300 |
| Th 03/26/26 | 80.45 | 18,464,600 |
| We 03/25/26 | 87.58 | 19,101,600 |
| Tu 03/24/26 | 83.02 | 21,616,500 |
| Mo 03/23/26 | 81.96 | 19,755,800 |
| Fr 03/20/26 | 81.47 | 29,378,500 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 79.56 | 67,921,300 |
| Th 02/26/26 | 97.63 | 27,329,400 |
| We 02/25/26 | 98.01 | 20,881,000 |
| Tu 02/24/26 | 99.30 | 24,587,600 |
| Mo 02/23/26 | 90.84 | 21,774,800 |
| Fr 02/20/26 | 89.25 | 46,247,700 |
| Th 02/19/26 | 97.14 | 10,807,600 |
| We 02/18/26 | 95.45 | 17,481,800 |
| Tu 02/17/26 | 91.00 | 17,482,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 108.86 | 49,218,800 |
| Mo 01/26/26 | 98.31 | 49,349,000 |
| Fr 01/23/26 | 92.98 | 20,375,000 |
| Th 01/22/26 | 91.79 | 19,946,400 |
| We 01/21/26 | 94.05 | 29,676,600 |
| Tu 01/20/26 | 95.22 | 26,822,500 |
| Fr 01/16/26 | 101.23 | 34,781,400 |
| Th 01/15/26 | 95.01 | 40,670,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 80.26 | 22,239,800 |
| Mo 12/22/25 | 84.83 | 23,984,300 |
| Fr 12/19/25 | 83.00 | 70,583,000 |
| Th 12/18/25 | 67.68 | 34,161,600 |
| We 12/17/25 | 64.55 | 48,237,300 |
| Tu 12/16/25 | 69.50 | 36,004,000 |
| Mo 12/15/25 | 72.35 | 31,357,600 |
| Fr 12/12/25 | 78.59 | 35,221,400 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 69.21 | 40,999,800 |
| We 11/19/25 | 74.92 | 26,796,000 |
| Tu 11/18/25 | 74.90 | 33,464,400 |
| Mo 11/17/25 | 75.33 | 29,176,400 |
| Fr 11/14/25 | 77.36 | 52,465,600 |
| Th 11/13/25 | 78.34 | 42,804,800 |
| We 11/12/25 | 85.43 | 41,722,500 |
| Tu 11/11/25 | 88.39 | 76,900,400 |
| Mo 11/10/25 | 105.61 | 43,561,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 125.06 | 24,392,800 |
| Mo 10/20/25 | 127.06 | 25,428,500 |
| Fr 10/17/25 | 136.87 | 30,264,600 |
| Th 10/16/25 | 141.74 | 36,104,200 |
| We 10/15/25 | 139.24 | 20,652,900 |
| Tu 10/14/25 | 134.06 | 25,696,100 |
| Mo 10/13/25 | 141.62 | 20,760,600 |
| Fr 10/10/25 | 138.43 | 44,474,000 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 124.86 | 47,567,700 |
| Th 09/18/25 | 121.39 | 21,873,400 |
| We 09/17/25 | 120.86 | 24,420,700 |
| Tu 09/16/25 | 118.75 | 29,506,800 |
| Mo 09/15/25 | 120.47 | 37,532,700 |
| Fr 09/12/25 | 111.96 | 32,550,400 |
| Th 09/11/25 | 112.69 | 25,179,300 |
| We 09/10/25 | 117.14 | 70,127,000 |
| Tu 09/09/25 | 100.22 | 40,286,700 |
| Fr 07/24/26 | 71.88 | 25,487,800 |
| Th 07/23/26 | 81.10 | 18,173,700 |
| We 07/22/26 | 82.64 | 23,467,300 |
| Tu 07/21/26 | 79.58 | 24,907,000 |
| Mo 07/20/26 | 73.06 | 22,799,500 |
| Fr 07/17/26 | 73.21 | 35,882,600 |
| Th 07/16/26 | 72.91 | 25,033,000 |
| We 07/15/26 | 77.12 | 24,132,300 |
| Tu 07/14/26 | 79.94 | 25,969,000 |
| Mo 07/13/26 | 83.31 | 18,630,100 |
| Fr 07/10/26 | 88.88 | 12,714,000 |
| Th 07/09/26 | 89.70 | 24,829,300 |
| We 07/08/26 | 90.00 | 23,876,900 |
| 100.88 |
| 22,104,300 |
| Tu 06/23/26 | 105.72 | 25,319,700 |
| Mo 06/22/26 | 111.29 | 29,892,800 |
| Th 06/18/26 | 117.95 | 65,546,300 |
| We 06/17/26 | 115.21 | 26,674,200 |
| Tu 06/16/26 | 117.03 | 42,823,900 |
| Mo 06/15/26 | 106.71 | 22,004,000 |
| Fr 06/12/26 | 100.55 | 36,215,900 |
| Th 06/11/26 | 95.74 | 22,683,500 |
| We 06/10/26 | 95.61 | 17,855,600 |
| Tu 06/09/26 | 98.45 | 26,865,600 |
| Mo 06/08/26 | 102.37 | 23,379,800 |
| Fr 06/05/26 | 100.39 | 32,460,800 |
| Th 06/04/26 | 108.03 | 26,752,000 |
| 107.58 |
| 31,898,600 |
| We 05/20/26 | 101.28 | 21,656,800 |
| Tu 05/19/26 | 99.81 | 29,845,600 |
| Mo 05/18/26 | 103.77 | 38,653,700 |
| Fr 05/15/26 | 107.30 | 22,048,200 |
| Th 05/14/26 | 114.21 | 27,702,300 |
| We 05/13/26 | 111.31 | 23,598,000 |
| Tu 05/12/26 | 107.75 | 32,879,100 |
| Mo 05/11/26 | 114.70 | 27,701,900 |
| Fr 05/08/26 | 114.15 | 48,479,400 |
| Th 05/07/26 | 128.84 | 41,365,300 |
| We 05/06/26 | 137.98 | 31,677,900 |
| Tu 05/05/26 | 127.89 | 22,972,800 |
| Mo 05/04/26 | 125.43 | 30,197,300 |
| Mo 04/20/26 | 117.43 | 29,542,400 |
| Fr 04/17/26 | 116.85 | 24,685,900 |
| Th 04/16/26 | 119.56 | 28,917,600 |
| We 04/15/26 | 118.69 | 43,324,900 |
| Tu 04/14/26 | 117.20 | 46,586,000 |
| Mo 04/13/26 | 110.27 | 56,011,100 |
| Fr 04/10/26 | 102.00 | 83,416,500 |
| Th 04/09/26 | 92.00 | 65,533,300 |
| We 04/08/26 | 88.90 | 19,538,600 |
| Tu 04/07/26 | 85.24 | 16,277,300 |
| Mo 04/06/26 | 80.94 | 16,946,900 |
| Th 04/02/26 | 82.24 | 20,958,200 |
| We 04/01/26 | 78.44 | 28,569,000 |
| 80.66 |
| 19,522,400 |
| We 03/18/26 | 82.82 | 17,332,800 |
| Tu 03/17/26 | 82.12 | 17,332,100 |
| Mo 03/16/26 | 85.86 | 25,842,500 |
| Fr 03/13/26 | 81.11 | 17,700,700 |
| Th 03/12/26 | 79.86 | 16,174,700 |
| We 03/11/26 | 81.96 | 33,672,100 |
| Tu 03/10/26 | 74.92 | 16,449,300 |
| Mo 03/09/26 | 74.41 | 21,551,500 |
| Fr 03/06/26 | 72.99 | 25,591,600 |
| Th 03/05/26 | 74.82 | 22,667,500 |
| We 03/04/26 | 79.50 | 25,322,800 |
| Tu 03/03/26 | 73.78 | 24,549,400 |
| Mo 03/02/26 | 78.05 | 25,514,200 |
| Fr 02/13/26 | 96.04 | 23,117,000 |
| Th 02/12/26 | 95.70 | 20,441,400 |
| We 02/11/26 | 95.15 | 21,192,300 |
| Tu 02/10/26 | 95.11 | 14,088,200 |
| Mo 02/09/26 | 96.79 | 25,424,400 |
| Fr 02/06/26 | 89.95 | 36,852,800 |
| Th 02/05/26 | 74.65 | 23,637,700 |
| We 02/04/26 | 82.46 | 26,247,800 |
| Tu 02/03/26 | 90.06 | 25,101,400 |
| Mo 02/02/26 | 88.94 | 19,489,100 |
| Fr 01/30/26 | 93.19 | 25,314,900 |
| Th 01/29/26 | 99.53 | 30,885,900 |
| We 01/28/26 | 106.02 | 36,455,600 |
| 89.80 |
| 28,378,300 |
| Tu 01/13/26 | 87.48 | 20,414,100 |
| Mo 01/12/26 | 89.93 | 43,610,500 |
| Fr 01/09/26 | 80.14 | 26,303,200 |
| Th 01/08/26 | 77.09 | 20,472,200 |
| We 01/07/26 | 77.18 | 14,413,400 |
| Tu 01/06/26 | 77.94 | 25,473,300 |
| Mo 01/05/26 | 76.86 | 27,206,500 |
| Fr 01/02/26 | 79.32 | 30,050,000 |
| We 12/31/25 | 71.61 | 18,122,800 |
| Tu 12/30/25 | 73.90 | 13,291,800 |
| Mo 12/29/25 | 74.92 | 14,033,100 |
| Fr 12/26/25 | 76.42 | 14,073,500 |
| We 12/24/25 | 78.87 | 11,922,600 |
| 87.38 |
| 26,922,800 |
| We 12/10/25 | 88.16 | 26,553,900 |
| Tu 12/09/25 | 90.66 | 34,362,200 |
| Mo 12/08/25 | 86.24 | 39,915,900 |
| Fr 12/05/25 | 88.30 | 20,076,800 |
| Th 12/04/25 | 85.75 | 29,382,900 |
| We 12/03/25 | 79.36 | 19,858,800 |
| Tu 12/02/25 | 76.03 | 25,555,700 |
| Mo 12/01/25 | 77.06 | 25,412,600 |
| Fr 11/28/25 | 73.12 | 14,114,900 |
| We 11/26/25 | 74.29 | 28,793,300 |
| Tu 11/25/25 | 71.29 | 27,805,500 |
| Mo 11/24/25 | 73.60 | 29,927,600 |
| Fr 11/21/25 | 71.65 | 38,889,500 |
| Fr 11/07/25 | 104.01 | 24,982,600 |
| Th 11/06/25 | 106.93 | 26,204,600 |
| We 11/05/25 | 114.42 | 17,381,000 |
| Tu 11/04/25 | 115.75 | 18,552,200 |
| Mo 11/03/25 | 126.32 | 14,294,400 |
| Fr 10/31/25 | 133.71 | 16,050,200 |
| Th 10/30/25 | 131.06 | 19,142,000 |
| We 10/29/25 | 139.93 | 19,837,000 |
| Tu 10/28/25 | 134.80 | 23,205,400 |
| Mo 10/27/25 | 136.06 | 13,680,800 |
| Fr 10/24/25 | 132.55 | 21,236,000 |
| Th 10/23/25 | 123.34 | 14,707,300 |
| We 10/22/25 | 121.53 | 26,660,100 |
| 143.08 |
| 24,633,300 |
| We 10/08/25 | 139.98 | 34,398,800 |
| Tu 10/07/25 | 128.83 | 26,822,500 |
| Mo 10/06/25 | 133.85 | 26,763,600 |
| Fr 10/03/25 | 134.79 | 23,405,600 |
| Th 10/02/25 | 138.00 | 21,567,600 |
| We 10/01/25 | 137.05 | 22,675,000 |
| Tu 09/30/25 | 136.85 | 71,176,800 |
| Mo 09/29/25 | 122.52 | 22,532,200 |
| Fr 09/26/25 | 120.34 | 29,939,300 |
| Th 09/25/25 | 126.66 | 48,895,600 |
| We 09/24/25 | 133.40 | 26,409,200 |
| Tu 09/23/25 | 130.89 | 29,126,400 |
| Mo 09/22/25 | 133.23 | 40,323,400 |
| Mo 09/08/25 | 93.55 | 24,705,200 |