CoreWeave
$88.57Change from previous close: +1.66%Absolute change: +$1.45
Price history
−35.37% over the period1 year: from $137.05 (October 1, 2025) to $88.57 (October 1, 2026), −35.37%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $88.57 |
| September 30, 2026 | $87.12 |
| September 29, 2026 | $85.93 |
| September 28, 2026 | $85.07 |
| September 25, 2026 | $87.59 |
| September 24, 2026 | $90.13 |
| September 23, 2026 | $86.90 |
| September 22, 2026 | $86.76 |
| September 21, 2026 | $85.43 |
| September 18, 2026 | $81.36 |
| September 17, 2026 | $79.88 |
| September 16, 2026 | $83.35 |
| September 15, 2026 | $80.92 |
| September 14, 2026 | $82.98 |
| September 11, 2026 | $88.99 |
| September 10, 2026 | $89.12 |
| September 9, 2026 | $94.94 |
| September 8, 2026 | $99.83 |
| September 4, 2026 | $89.36 |
| September 3, 2026 | $84.56 |
| September 2, 2026 | $80.93 |
| September 1, 2026 | $81.85 |
| August 31, 2026 | $84.89 |
| August 28, 2026 | $84.23 |
| August 27, 2026 | $86.80 |
| August 26, 2026 | $88.01 |
| August 25, 2026 | $88.04 |
| August 24, 2026 | $86.25 |
| August 21, 2026 | $87.85 |
| August 20, 2026 | $89.76 |
| August 19, 2026 | $90.87 |
| August 18, 2026 | $93.17 |
| August 17, 2026 | $106.00 |
| August 14, 2026 | $105.26 |
| August 13, 2026 | $106.29 |
| August 12, 2026 | $107.73 |
| August 11, 2026 | $90.32 |
| August 10, 2026 | $88.19 |
| August 7, 2026 | $90.67 |
| August 6, 2026 | $85.33 |
| August 5, 2026 | $89.89 |
| August 4, 2026 | $91.90 |
| August 3, 2026 | $85.76 |
| July 31, 2026 | $71.77 |
| July 30, 2026 | $73.90 |
| July 29, 2026 | $60.82 |
| July 28, 2026 | $67.30 |
| July 27, 2026 | $70.79 |
| July 24, 2026 | $71.88 |
| July 23, 2026 | $81.10 |
| July 22, 2026 | $82.64 |
| July 21, 2026 | $79.58 |
| July 20, 2026 | $73.06 |
| July 17, 2026 | $73.21 |
| July 16, 2026 | $72.91 |
| July 15, 2026 | $77.12 |
| July 14, 2026 | $79.94 |
| July 13, 2026 | $83.31 |
| July 10, 2026 | $88.88 |
| July 9, 2026 | $89.70 |
| July 8, 2026 | $90.00 |
| July 7, 2026 | $83.53 |
| July 6, 2026 | $86.46 |
| July 2, 2026 | $81.75 |
| July 1, 2026 | $85.68 |
| June 30, 2026 | $99.54 |
| June 29, 2026 | $95.51 |
| June 26, 2026 | $96.58 |
| June 25, 2026 | $98.76 |
| June 24, 2026 | $100.88 |
| June 23, 2026 | $105.72 |
| June 22, 2026 | $111.29 |
| June 18, 2026 | $117.95 |
| June 17, 2026 | $115.21 |
| June 16, 2026 | $117.03 |
| June 15, 2026 | $106.71 |
| June 12, 2026 | $100.55 |
| June 11, 2026 | $95.74 |
| June 10, 2026 | $95.61 |
| June 9, 2026 | $98.45 |
| June 8, 2026 | $102.37 |
| June 5, 2026 | $100.39 |
| June 4, 2026 | $108.03 |
| June 3, 2026 | $110.93 |
| June 2, 2026 | $119.27 |
| June 1, 2026 | $124.82 |
| May 29, 2026 | $109.53 |
| May 28, 2026 | $106.86 |
| May 27, 2026 | $104.27 |
| May 26, 2026 | $105.89 |
| May 22, 2026 | $105.49 |
| May 21, 2026 | $107.58 |
| May 20, 2026 | $101.28 |
| May 19, 2026 | $99.81 |
| May 18, 2026 | $103.77 |
| May 15, 2026 | $107.30 |
| May 14, 2026 | $114.21 |
| May 13, 2026 | $111.31 |
| May 12, 2026 | $107.75 |
| May 11, 2026 | $114.70 |
| May 8, 2026 | $114.15 |
| May 7, 2026 | $128.84 |
| May 6, 2026 | $137.98 |
| May 5, 2026 | $127.89 |
| May 4, 2026 | $125.43 |
| May 1, 2026 | $119.01 |
| April 30, 2026 | $111.60 |
| April 29, 2026 | $114.19 |
| April 28, 2026 | $105.53 |
| April 27, 2026 | $112.06 |
| April 24, 2026 | $110.14 |
| April 23, 2026 | $117.42 |
| April 22, 2026 | $122.54 |
| April 21, 2026 | $115.16 |
| April 20, 2026 | $117.43 |
| April 17, 2026 | $116.85 |
| April 16, 2026 | $119.56 |
| April 15, 2026 | $118.69 |
| April 14, 2026 | $117.20 |
| April 13, 2026 | $110.27 |
| April 10, 2026 | $102.00 |
| April 9, 2026 | $92.00 |
| April 8, 2026 | $88.90 |
| April 7, 2026 | $85.24 |
| April 6, 2026 | $80.94 |
| April 2, 2026 | $82.24 |
| April 1, 2026 | $78.44 |
| March 31, 2026 | $77.47 |
| March 30, 2026 | $69.15 |
| March 27, 2026 | $74.81 |
| March 26, 2026 | $80.45 |
| March 25, 2026 | $87.58 |
| March 24, 2026 | $83.02 |
| March 23, 2026 | $81.96 |
| March 20, 2026 | $81.47 |
| March 19, 2026 | $80.66 |
| March 18, 2026 | $82.82 |
| March 17, 2026 | $82.12 |
| March 16, 2026 | $85.86 |
| March 13, 2026 | $81.11 |
| March 12, 2026 | $79.86 |
| March 11, 2026 | $81.96 |
| March 10, 2026 | $74.92 |
| March 9, 2026 | $74.41 |
| March 6, 2026 | $72.99 |
| March 5, 2026 | $74.82 |
| March 4, 2026 | $79.50 |
| March 3, 2026 | $73.78 |
| March 2, 2026 | $78.05 |
| February 27, 2026 | $79.56 |
| February 26, 2026 | $97.63 |
| February 25, 2026 | $98.01 |
| February 24, 2026 | $99.30 |
| February 23, 2026 | $90.84 |
| February 20, 2026 | $89.25 |
| February 19, 2026 | $97.14 |
| February 18, 2026 | $95.45 |
| February 17, 2026 | $91.00 |
| February 13, 2026 | $96.04 |
| February 12, 2026 | $95.70 |
| February 11, 2026 | $95.15 |
| February 10, 2026 | $95.11 |
| February 9, 2026 | $96.79 |
| February 6, 2026 | $89.95 |
| February 5, 2026 | $74.65 |
| February 4, 2026 | $82.46 |
| February 3, 2026 | $90.06 |
| February 2, 2026 | $88.94 |
| January 30, 2026 | $93.19 |
| January 29, 2026 | $99.53 |
| January 28, 2026 | $106.02 |
| January 27, 2026 | $108.86 |
| January 26, 2026 | $98.31 |
| January 23, 2026 | $92.98 |
| January 22, 2026 | $91.79 |
| January 21, 2026 | $94.05 |
| January 20, 2026 | $95.22 |
| January 16, 2026 | $101.23 |
| January 15, 2026 | $95.01 |
| January 14, 2026 | $89.80 |
| January 13, 2026 | $87.48 |
| January 12, 2026 | $89.93 |
| January 9, 2026 | $80.14 |
| January 8, 2026 | $77.09 |
| January 7, 2026 | $77.18 |
| January 6, 2026 | $77.94 |
| January 5, 2026 | $76.86 |
| January 2, 2026 | $79.32 |
| December 31, 2025 | $71.61 |
| December 30, 2025 | $73.90 |
| December 29, 2025 | $74.92 |
| December 26, 2025 | $76.42 |
| December 24, 2025 | $78.87 |
| December 23, 2025 | $80.26 |
| December 22, 2025 | $84.83 |
| December 19, 2025 | $83.00 |
| December 18, 2025 | $67.68 |
| December 17, 2025 | $64.55 |
| December 16, 2025 | $69.50 |
| December 15, 2025 | $72.35 |
| December 12, 2025 | $78.59 |
| December 11, 2025 | $87.38 |
| December 10, 2025 | $88.16 |
| December 9, 2025 | $90.66 |
| December 8, 2025 | $86.24 |
| December 5, 2025 | $88.30 |
| December 4, 2025 | $85.75 |
| December 3, 2025 | $79.36 |
| December 2, 2025 | $76.03 |
| December 1, 2025 | $77.06 |
| November 28, 2025 | $73.12 |
| November 26, 2025 | $74.29 |
| November 25, 2025 | $71.29 |
| November 24, 2025 | $73.60 |
| November 21, 2025 | $71.65 |
| November 20, 2025 | $69.21 |
| November 19, 2025 | $74.92 |
| November 18, 2025 | $74.90 |
| November 17, 2025 | $75.33 |
| November 14, 2025 | $77.36 |
| November 13, 2025 | $78.34 |
| November 12, 2025 | $85.43 |
| November 11, 2025 | $88.39 |
| November 10, 2025 | $105.61 |
| November 7, 2025 | $104.01 |
| November 6, 2025 | $106.93 |
| November 5, 2025 | $114.42 |
| November 4, 2025 | $115.75 |
| November 3, 2025 | $126.32 |
| October 31, 2025 | $133.71 |
| October 30, 2025 | $131.06 |
| October 29, 2025 | $139.93 |
| October 28, 2025 | $134.80 |
| October 27, 2025 | $136.06 |
| October 24, 2025 | $132.55 |
| October 23, 2025 | $123.34 |
| October 22, 2025 | $121.53 |
| October 21, 2025 | $125.06 |
| October 20, 2025 | $127.06 |
| October 17, 2025 | $136.87 |
| October 16, 2025 | $141.74 |
| October 15, 2025 | $139.24 |
| October 14, 2025 | $134.06 |
| October 13, 2025 | $141.62 |
| October 10, 2025 | $138.43 |
| October 9, 2025 | $143.08 |
| October 8, 2025 | $139.98 |
| October 7, 2025 | $128.83 |
| October 6, 2025 | $133.85 |
| October 3, 2025 | $134.79 |
| October 2, 2025 | $138.00 |
| October 1, 2025 | $137.05 |
At a glance
The company
CoreWeave, Inc. operates as a cloud infrastructure technology company in the United States.
Latest results
Quarter to June 30, 2026 · EPS -$1.14 (estimate -$1.47)
Next event
Quarterly results · November 11, 2026
Where the price stands
52-wk low$60.55
$88.57
52-wk high$153.20
−42.19% from the high
Performance
| Stock | Nasdaq 100 | |
|---|---|---|
| 1 month | +8.21% | +4.90% |
| Year to date | +23.68% | +20.80% |
| 1 year | −35.37% | +22.99% |
Analysts · 42 analysts
Average target$141.58+59.85% vs. price
Buy 31 · Hold 8 · Sell 3 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $48.85B
- P/E
- Data not available
- EPS
- -$3.60
- Volume
- 20.36M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
