CoreWeave, Inc.$91.69ADSK · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $231.19 | $237.72 | $229.70 | $237.21 | +1.07% | 2.11M |
| Aug 3, 2026 | $239.60 | $243.94 | $233.84 | $234.71 | +0.22% | 1.92M |
| Jul 31, 2026 | $230.44 | $235.07 | $227.99 | $234.20 | -0.33% | 1.95M |
| Jul 30, 2026 | $238.09 | $238.69 | $231.76 | $234.97 | -4.19% | 2.69M |
| Jul 29, 2026 | $242.17 | $249.14 | $238.32 | $245.25 | +3.32% | 2.43M |
| Jul 28, 2026 | $231.49 | $243.25 | $229.40 | $237.38 | +5.08% | 3.89M |
| Jul 27, 2026 | $213.51 | $227.67 | $212.19 | $225.91 | +7.70% | 2.60M |
| Jul 24, 2026 | $208.75 | $214.45 | $204.48 | $209.75 | +2.19% | 2.89M |
| Jul 23, 2026 | $205.55 | $207.08 | $202.37 | $205.26 | +0.86% | 1.84M |
| Jul 22, 2026 | $211.95 | $212.29 | $202.15 | $203.50 | -3.62% | 1.79M |
| Jul 21, 2026 | $214.51 | $217.63 | $210.88 | $211.15 | -3.05% | 2.09M |
| Jul 20, 2026 | $215.07 | $219.14 | $212.00 | $217.80 | -0.25% | 1.91M |
| Jul 17, 2026 | $217.05 | $221.81 | $214.70 | $218.35 | +0.59% | 3.30M |
| Jul 16, 2026 | $212.22 | $218.52 | $208.32 | $217.06 | +3.87% | 2.51M |
| Jul 15, 2026 | $207.91 | $212.62 | $207.29 | $208.98 | +1.49% | 2.02M |
| Jul 14, 2026 | $201.96 | $209.93 | $201.96 | $205.92 | -2.97% | 1.59M |
| Jul 13, 2026 | $210.32 | $213.78 | $209.81 | $212.22 | +1.81% | 1.33M |
| Jul 10, 2026 | $212.00 | $212.80 | $207.19 | $208.45 | -0.06% | 1.23M |
| Jul 9, 2026 | $200.47 | $208.91 | $198.01 | $208.58 | +1.23% | 2.03M |
| Jul 8, 2026 | $211.10 | $211.91 | $205.99 | $206.04 | -2.99% | 2.05M |
| Jul 7, 2026 | $215.99 | $215.99 | $210.70 | $212.38 | +2.33% | 2.38M |
| Jul 6, 2026 | $204.66 | $208.81 | $202.25 | $207.54 | +0.03% | 1.67M |
| Jul 2, 2026 | $200.97 | $209.92 | $200.71 | $207.48 | +3.86% | 2.93M |
| Jul 1, 2026 | $200.00 | $204.70 | $198.49 | $199.76 | +2.75% | 2.36M |
| Jun 30, 2026 | $193.25 | $195.00 | $192.26 | $194.42 | -0.42% | 2.28M |
| Jun 29, 2026 | $202.46 | $202.46 | $194.89 | $195.24 | -0.52% | 2.59M |
| Jun 26, 2026 | $191.65 | $197.87 | $191.55 | $196.26 | +3.44% | 7.76M |
| Jun 25, 2026 | $189.07 | $194.31 | $189.00 | $189.73 | -1.50% | 2.46M |
| Jun 24, 2026 | $188.98 | $195.76 | $188.00 | $192.61 | +2.03% | 2.65M |
| Jun 23, 2026 | $193.27 | $193.77 | $187.24 | $188.78 | +0.56% | 3.33M |
| Jun 22, 2026 | $190.00 | $195.94 | $185.50 | $187.72 | -3.15% | 4.67M |
| Jun 18, 2026 | $194.55 | $197.89 | $190.86 | $193.82 | +0.39% | 9.21M |
| Jun 17, 2026 | $196.58 | $203.80 | $192.30 | $193.07 | -4.13% | 3.14M |
| Jun 16, 2026 | $197.82 | $203.95 | $197.82 | $201.38 | +1.40% | 2.93M |
| Jun 15, 2026 | $199.92 | $202.87 | $195.96 | $198.60 | +0.09% | 3.31M |
| Jun 12, 2026 | $206.60 | $208.74 | $194.47 | $198.43 | -3.47% | 5.63M |
| Jun 11, 2026 | $219.26 | $221.34 | $204.80 | $205.57 | -7.10% | 4.27M |
| Jun 10, 2026 | $220.50 | $225.11 | $218.00 | $221.28 | -1.25% | 1.74M |
| Jun 9, 2026 | $223.47 | $227.79 | $220.69 | $224.08 | -0.43% | 1.87M |
| Jun 8, 2026 | $228.01 | $229.99 | $224.23 | $225.04 | -2.14% | 2.09M |
| Jun 5, 2026 | $235.08 | $236.50 | $229.24 | $229.96 | -1.58% | 2.68M |
| Jun 4, 2026 | $236.48 | $237.86 | $231.59 | $233.64 | +1.76% | 1.92M |
| Jun 3, 2026 | $235.01 | $235.25 | $228.26 | $229.60 | -2.98% | 2.41M |
| Jun 2, 2026 | $241.62 | $243.16 | $235.70 | $236.66 | -4.63% | 2.35M |
| Jun 1, 2026 | $237.01 | $250.49 | $237.01 | $248.16 | +7.28% | 3.59M |
| May 29, 2026 | $225.56 | $233.84 | $217.00 | $231.31 | -4.00% | 7.64M |
| May 28, 2026 | $236.32 | $244.34 | $233.50 | $240.95 | +1.67% | 4.14M |
| May 27, 2026 | $235.00 | $243.31 | $235.00 | $237.00 | -0.52% | 1.64M |
| May 26, 2026 | $238.08 | $240.72 | $234.37 | $238.23 | -1.15% | 2.10M |
| May 22, 2026 | $240.51 | $247.00 | $238.46 | $240.99 | +0.33% | 2.46M |
| May 21, 2026 | $241.99 | $242.22 | $234.64 | $240.19 | -1.41% | 1.99M |
| May 20, 2026 | $239.75 | $243.87 | $233.20 | $243.63 | -0.22% | 1.71M |
| May 19, 2026 | $249.03 | $251.16 | $243.01 | $244.16 | +0.28% | 1.98M |
| May 18, 2026 | $236.10 | $243.69 | $234.65 | $243.49 | +2.90% | 1.81M |
| May 15, 2026 | $234.88 | $238.31 | $234.21 | $236.62 | +1.18% | 1.53M |
| May 14, 2026 | $229.88 | $235.92 | $227.48 | $233.86 | +1.22% | 1.75M |
| May 13, 2026 | $229.40 | $231.65 | $225.28 | $231.03 | -1.63% | 1.74M |
| May 12, 2026 | $238.03 | $240.13 | $233.83 | $234.87 | -0.51% | 1.49M |
| May 11, 2026 | $241.83 | $244.97 | $234.28 | $236.07 | -3.45% | 1.93M |
| May 8, 2026 | $247.65 | $247.65 | $241.93 | $244.50 | — | 1.75M |
