CoreWeave, Inc. (1CRWV) Price History
Daily open, high, low, close and volume for CoreWeave, Inc. (1CRWV) from 2025-11-24 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €74.60 | €74.75 | €72.84 | €73.24 | 1,411 |
| 2026-10-08 | €78.06 | €78.13 | €75.05 | €75.18 | 2,402 |
| 2026-10-07 | €81.21 | €81.40 | €78.54 | €78.41 | 1,931 |
| 2026-10-06 | €78.50 | €81.23 | €78.30 | €80.83 | 1,460 |
| 2026-10-05 | €80.54 | €80.55 | €78.20 | €78.19 | 708 |
| 2026-10-02 | €78.64 | €82.46 | €78.64 | €79.55 | 2,044 |
| 2026-10-01 | €78.64 | €78.76 | €75.00 | €76.33 | 2,016 |
| 2026-09-30 | €76.32 | €77.66 | €75.53 | €76.32 | 1,404 |
| 2026-09-29 | €74.92 | €79.52 | €74.86 | €76.35 | 2,935 |
| 2026-09-28 | €75.25 | €77.45 | €73.64 | €74.18 | 767 |
| 2026-09-25 | €80.20 | €80.72 | €76.51 | €76.63 | 2,167 |
| 2026-09-24 | €75.34 | €79.01 | €74.16 | €76.00 | 1,330 |
| 2026-09-23 | €76.76 | €78.32 | €75.63 | €78.24 | 1,826 |
| 2026-09-22 | €73.45 | €77.56 | €72.62 | €75.25 | 4,204 |
| 2026-09-21 | €72.16 | €74.54 | €71.39 | €74.36 | 2,808 |
| 2026-09-18 | €71.03 | €71.20 | €69.50 | €69.74 | 6,018 |
| 2026-09-17 | €75.80 | €78.20 | €68.50 | €69.53 | 8,667 |
| 2026-09-16 | €70.99 | €73.49 | €70.85 | €73.43 | 1,211 |
| 2026-09-15 | €71.66 | €72.37 | €71.00 | €71.37 | 236 |
| 2026-09-14 | €73.12 | €74.01 | €70.14 | €73.48 | 3,847 |
| 2026-09-11 | €78.52 | €80.16 | €77.72 | €78.22 | 3,323 |
| 2026-09-10 | €79.23 | €79.61 | €77.41 | €78.74 | 1,274 |
| 2026-09-09 | €85.87 | €86.08 | €83.10 | €82.83 | 2,254 |
| 2026-09-08 | €77.64 | €88.01 | €77.64 | €88.01 | 3,541 |
| 2026-09-07 | €77.50 | €78.00 | €77.00 | €76.45 | 240 |
| 2026-09-04 | €72.90 | €75.00 | €72.90 | €74.97 | 1,045 |
| 2026-09-03 | €69.71 | €71.60 | €68.68 | €71.46 | 942 |
| 2026-09-02 | €69.59 | €69.86 | €68.92 | €69.38 | 1,050 |
| 2026-09-01 | €72.06 | €72.06 | €70.10 | €70.96 | 377 |
| 2026-08-31 | €72.19 | €72.19 | €71.26 | €72.01 | 318 |
| 2026-08-28 | €73.92 | €74.91 | €73.00 | €73.86 | 392 |
| 2026-08-27 | €78.75 | €80.00 | €74.91 | €75.54 | 3,323 |
| 2026-08-26 | €75.77 | €75.77 | €74.68 | €74.89 | 233 |
| 2026-08-25 | €75.51 | €76.78 | €75.10 | €75.61 | 1,221 |
| 2026-08-24 | €73.45 | €73.95 | €71.89 | €73.05 | 1,585 |
| 2026-08-21 | €78.00 | €78.87 | €75.32 | €76.77 | 937 |
| 2026-08-20 | €78.81 | €79.18 | €76.44 | €77.45 | 1,418 |
| 2026-08-19 | €79.49 | €80.45 | €76.53 | €79.59 | 1,922 |
| 2026-08-18 | €89.22 | €89.39 | €83.40 | €84.04 | 783 |
| 2026-08-17 | €91.99 | €94.05 | €87.65 | €91.37 | 671 |
| 2026-08-14 | €92.21 | €93.67 | €90.80 | €90.61 | 1,375 |
| 2026-08-13 | €92.06 | €101.50 | €89.68 | €95.45 | 2,392 |
| 2026-08-12 | €90.46 | €96.40 | €89.94 | €92.06 | 12,314 |
| 2026-08-11 | €76.09 | €80.79 | €75.74 | €77.16 | 1,219 |
| 2026-08-10 | €79.66 | €79.80 | €77.58 | €77.43 | 678 |
| 2026-08-07 | €74.80 | €77.75 | €74.80 | €77.57 | 889 |
| 2026-08-06 | €76.38 | €76.99 | €74.00 | €76.63 | 2,989 |
| 2026-08-05 | €79.51 | €81.00 | €77.54 | €79.91 | 904 |
| 2026-08-04 | €75.74 | €79.21 | €73.60 | €79.14 | 2,216 |
| 2026-08-03 | €63.72 | €70.00 | €61.00 | €71.46 | 1,574 |
| 2026-07-31 | €67.15 | €68.97 | €61.35 | €62.02 | 763 |
| 2026-07-30 | €53.39 | €65.05 | €53.30 | €65.05 | 2,535 |
| 2026-07-29 | €58.87 | €60.03 | €54.66 | €54.66 | 1,216 |
| 2026-07-28 | €61.06 | €61.82 | €57.20 | €58.42 | 1,317 |
| 2026-07-27 | €65.19 | €65.77 | €61.83 | €62.04 | 1,192 |
| 2026-07-24 | €70.03 | €71.26 | €65.50 | €65.86 | 743 |
| 2026-07-23 | €74.16 | €74.87 | €71.20 | €71.83 | 416 |
| 2026-07-22 | €70.41 | €74.49 | €68.77 | €73.13 | 995 |
| 2026-07-21 | €66.31 | €68.41 | €66.12 | €68.26 | 557 |
| 2026-07-20 | €64.60 | €68.50 | €64.60 | €66.63 | 621 |
| 2026-07-17 | €61.45 | €64.26 | €60.86 | €63.84 | 502 |
| 2026-07-16 | €67.05 | €67.05 | €64.00 | €64.00 | 754 |
| 2026-07-15 | €70.81 | €70.81 | €67.15 | €67.46 | 1,414 |
| 2026-07-14 | €73.85 | €74.96 | €70.99 | €70.99 | 891 |
| 2026-07-13 | €75.15 | €77.74 | €74.00 | €76.22 | 1,132 |
| 2026-07-10 | €78.26 | €79.49 | €77.46 | €78.95 | 1,071 |
| 2026-07-09 | €79.24 | €81.87 | €79.11 | €81.39 | 1,088 |
| 2026-07-08 | €72.47 | €78.00 | €69.88 | €74.52 | 1,915 |
| 2026-07-07 | €74.65 | €74.69 | €69.67 | €71.73 | 444 |
| 2026-07-06 | €73.51 | €75.74 | €73.14 | €75.29 | 1,713 |
| 2026-07-03 | €74.31 | €74.36 | €71.88 | €77.84 | 628 |
| 2026-07-02 | €73.94 | €77.00 | €71.66 | €72.43 | 3,410 |
| 2026-07-01 | €86.93 | €88.17 | €75.00 | €77.02 | 2,696 |
| 2026-06-30 | €84.85 | €86.93 | €83.39 | €85.54 | 704 |
| 2026-06-29 | €86.20 | €87.24 | €79.00 | €80.85 | 974 |
| 2026-06-26 | €85.80 | €85.80 | €82.50 | €82.68 | 299 |
| 2026-06-25 | €91.97 | €92.80 | €88.37 | €88.59 | 670 |
| 2026-06-24 | €94.29 | €94.29 | €89.55 | €90.94 | 551 |
| 2026-06-23 | €92.30 | €97.74 | €89.87 | €93.12 | 731 |
| 2026-06-22 | €102.90 | €104.92 | €95.43 | €96.14 | 1,826 |
| 2026-06-19 | €100.02 | €103.44 | €97.93 | €101.22 | 1,239 |
| 2026-06-18 | €103.62 | €104.02 | €101.00 | €103.06 | 900 |
| 2026-06-17 | €102.96 | €104.50 | €100.86 | €102.64 | 1,990 |
| 2026-06-16 | €92.53 | €101.46 | €92.11 | €99.76 | 1,615 |
| 2026-06-15 | €91.55 | €92.76 | €89.85 | €92.76 | 2,013 |
| 2026-06-12 | €85.95 | €91.00 | €84.83 | €90.30 | 1,390 |
| 2026-06-11 | €82.53 | €83.91 | €79.43 | €80.38 | 2,397 |
| 2026-06-10 | €84.23 | €86.50 | €82.34 | €83.02 | 1,234 |
| 2026-06-09 | €90.69 | €92.00 | €84.32 | €84.32 | 837 |
| 2026-06-08 | €86.01 | €89.45 | €85.80 | €88.25 | 390 |
| 2026-06-05 | €91.40 | €91.65 | €87.66 | €87.62 | 1,039 |
| 2026-06-04 | €95.01 | €95.01 | €90.35 | €92.43 | 4,261 |
| 2026-06-03 | €102.96 | €105.44 | €96.00 | €96.77 | 3,201 |
| 2026-06-02 | €110.36 | €113.76 | €105.00 | €106.42 | 5,910 |
| 2026-06-01 | €96.33 | €109.14 | €96.07 | €105.84 | 5,739 |
| 2026-05-29 | €92.70 | €93.65 | €88.04 | €90.23 | 1,771 |
| 2026-05-28 | €89.00 | €93.92 | €89.00 | €93.72 | 2,209 |
| 2026-05-27 | €90.17 | €91.96 | €85.94 | €86.22 | 2,436 |
| 2026-05-26 | €92.20 | €93.81 | €91.99 | €92.55 | 966 |
| 2026-05-25 | €101.34 | €101.34 | €90.01 | €92.47 | 988 |
| 2026-05-22 | €95.03 | €95.59 | €91.08 | €92.14 | 891 |
| 2026-05-21 | €89.42 | €92.84 | €89.06 | €90.87 | 3,905 |
| 2026-05-20 | €86.82 | €87.96 | €85.45 | €87.49 | 1,392 |
| 2026-05-19 | €87.71 | €88.50 | €82.35 | €83.34 | 2,635 |
| 2026-05-18 | €91.89 | €94.17 | €86.00 | €86.14 | 988 |
| 2026-05-15 | €96.21 | €98.75 | €91.78 | €93.01 | 1,661 |
| 2026-05-14 | €95.67 | €100.60 | €93.85 | €100.70 | 2,143 |
| 2026-05-13 | €92.99 | €95.39 | €90.96 | €93.90 | 3,025 |
| 2026-05-12 | €96.04 | €96.88 | €87.90 | €87.89 | 439 |
| 2026-05-11 | €96.85 | €101.18 | €95.83 | €99.61 | 791 |
| 2026-05-08 | €99.69 | €102.90 | €94.98 | €95.16 | 3,543 |
| 2026-05-07 | €117.14 | €118.04 | €110.32 | €110.60 | 2,675 |
| 2026-05-06 | €111.48 | €116.94 | €111.22 | €116.10 | 3,305 |
| 2026-05-05 | €108.28 | €109.10 | €105.46 | €108.62 | 2,476 |
| 2026-05-04 | €103.90 | €109.98 | €100.74 | €107.34 | 1,678 |
| 2026-04-30 | €97.98 | €100.92 | €97.23 | €98.04 | 1,697 |
| 2026-04-29 | €91.20 | €97.59 | €90.86 | €96.46 | 579 |
| 2026-04-28 | €93.25 | €93.25 | €89.74 | €90.26 | 687 |
| 2026-04-27 | €93.62 | €94.61 | €89.56 | €89.93 | 4,852 |
| 2026-04-24 | €101.94 | €102.34 | €96.18 | €96.18 | 557 |
| 2026-04-23 | €103.72 | €105.18 | €103.72 | €104.88 | 1,510 |
| 2026-04-22 | €100.36 | €104.36 | €100.00 | €104.36 | 553 |
| 2026-04-21 | €100.84 | €101.64 | €100.84 | €99.14 | 106 |
| 2026-04-20 | €97.80 | €99.51 | €94.55 | €99.68 | 534 |
| 2026-04-17 | €100.50 | €102.46 | €98.11 | €99.40 | 1,110 |
| 2026-04-16 | €101.58 | €102.70 | €97.89 | €99.62 | 1,505 |
| 2026-04-15 | €96.75 | €102.00 | €95.59 | €98.97 | 2,245 |
| 2026-04-14 | €96.62 | €100.04 | €96.39 | €98.55 | 1,975 |
| 2026-04-13 | €87.03 | €96.31 | €86.66 | €95.05 | 18,446 |
| 2026-04-10 | €78.64 | €89.92 | €78.02 | €88.37 | 3,037 |
| 2026-04-09 | €78.93 | €81.52 | €73.59 | €76.34 | 689 |
| 2026-04-08 | €77.86 | €77.86 | €76.00 | €76.22 | 420 |
| 2026-04-07 | €68.80 | €71.22 | €68.78 | €71.35 | 925 |
| 2026-04-02 | €65.00 | €70.20 | €64.60 | €71.20 | 133 |
| 2026-04-01 | €68.20 | €68.80 | €68.20 | €66.40 | 57 |
| 2026-03-31 | €61.60 | €64.40 | €60.80 | €63.60 | 362 |
| 2026-03-30 | €66.40 | €66.40 | €61.60 | €61.60 | 329 |
| 2026-03-27 | €64.80 | €65.40 | €64.40 | €64.40 | 349 |
| 2026-03-26 | €74.80 | €74.80 | €74.80 | €71.60 | 25 |
| 2026-03-25 | €73.20 | €75.60 | €73.00 | €75.20 | 255 |
| 2026-03-24 | €71.80 | €71.80 | €70.20 | €70.40 | 88 |
| 2026-03-23 | €68.20 | €70.40 | €68.00 | €70.40 | 31 |
| 2026-03-20 | €69.60 | €70.00 | €69.20 | €70.40 | 121 |
| 2026-03-19 | €72.00 | €72.00 | €70.00 | €70.20 | 205 |
| 2026-03-18 | €73.00 | €73.20 | €70.40 | €72.40 | 274 |
| 2026-03-17 | €73.60 | €74.00 | €72.00 | €72.60 | 280 |
| 2026-03-16 | €74.20 | €76.00 | €73.20 | €73.40 | 602 |
| 2026-03-13 | €72.60 | €72.60 | €72.60 | €71.60 | 100 |
| 2026-03-12 | €70.20 | €70.40 | €69.00 | €70.20 | 76 |
| 2026-03-11 | €67.00 | €71.40 | €66.40 | €70.20 | 719 |
| 2026-03-10 | €64.20 | €64.80 | €63.80 | €64.20 | 469 |
| 2026-03-09 | €62.40 | €63.60 | €61.20 | €62.80 | 619 |
| 2026-03-06 | €65.20 | €65.40 | €63.80 | €65.60 | 510 |
| 2026-03-05 | €67.60 | €68.20 | €65.80 | €65.60 | 282 |
| 2026-03-04 | €65.40 | €68.40 | €65.40 | €67.80 | 254 |
| 2026-03-03 | €64.40 | €64.40 | €62.20 | €62.60 | 358 |
| 2026-03-02 | €64.40 | €66.20 | €64.20 | €65.40 | 983 |
| 2026-02-27 | €74.80 | €75.20 | €67.80 | €67.40 | 1,469 |
| 2026-02-26 | €83.60 | €84.20 | €83.60 | €84.60 | 110 |
| 2026-02-25 | €84.20 | €87.60 | €84.00 | €84.20 | 994 |
| 2026-02-24 | €77.40 | €80.80 | €77.20 | €80.80 | 1,202 |
| 2026-02-23 | €74.00 | €74.00 | €73.00 | €77.20 | 220 |
| 2026-02-20 | €83.60 | €83.60 | €75.00 | €74.60 | 1,140 |
| 2026-02-19 | €81.80 | €81.80 | €80.00 | €80.80 | 706 |
| 2026-02-18 | €78.80 | €81.20 | €76.20 | €81.80 | 380 |
| 2026-02-17 | €79.60 | €80.00 | €77.20 | €78.60 | 1,049 |
| 2026-02-16 | €85.00 | €85.00 | €77.00 | €80.20 | 69 |
| 2026-02-13 | €78.80 | €79.80 | €76.80 | €83.60 | 255 |
| 2026-02-12 | €81.00 | €81.00 | €77.40 | €76.60 | 881 |
| 2026-02-11 | €78.40 | €82.00 | €75.80 | €78.00 | 645 |
| 2026-02-10 | €81.00 | €81.20 | €79.40 | €80.00 | 433 |
| 2026-02-09 | €75.40 | €81.60 | €74.20 | €80.20 | 1,074 |
| 2026-02-06 | €63.40 | €74.20 | €63.40 | €74.40 | 631 |
| 2026-02-05 | €70.80 | €71.60 | €65.00 | €68.60 | 773 |
| 2026-02-04 | €76.40 | €77.40 | €74.00 | €73.60 | 517 |
| 2026-02-03 | €77.40 | €78.00 | €75.40 | €75.20 | 497 |
| 2026-02-02 | €75.40 | €78.80 | €74.80 | €77.40 | 1,085 |
| 2026-01-30 | €82.20 | €83.20 | €79.80 | €80.40 | 770 |
| 2026-01-29 | €89.20 | €89.60 | €83.20 | €84.80 | 586 |
| 2026-01-28 | €94.20 | €95.20 | €88.20 | €88.20 | 1,563 |
| 2026-01-27 | €85.00 | €92.60 | €84.80 | €92.60 | 1,633 |
| 2026-01-26 | €82.40 | €91.40 | €82.40 | €85.60 | 3,012 |
| 2026-01-23 | €78.20 | €81.00 | €77.00 | €79.60 | 604 |
| 2026-01-22 | €81.60 | €84.00 | €81.60 | €81.00 | 136 |
| 2026-01-21 | €81.40 | €81.40 | €79.20 | €78.80 | 839 |
| 2026-01-20 | €82.80 | €82.80 | €81.00 | €81.80 | 786 |
| 2026-01-19 | €79.00 | €85.40 | €79.00 | €82.60 | 79 |
| 2026-01-16 | €84.00 | €86.00 | €82.80 | €87.40 | 736 |
| 2026-01-15 | €78.20 | €84.40 | €78.20 | €85.40 | 488 |
| 2026-01-14 | €77.00 | €79.00 | €76.60 | €78.00 | 591 |
| 2026-01-13 | €77.20 | €77.40 | €75.80 | €75.40 | 297 |
| 2026-01-12 | €68.00 | €77.00 | €67.20 | €76.40 | 595 |
| 2026-01-09 | €66.80 | €67.60 | €66.80 | €67.80 | 2,111 |
| 2026-01-08 | €66.60 | €67.60 | €66.60 | €67.80 | 127 |
| 2026-01-07 | €65.40 | €66.20 | €65.20 | €67.20 | 101 |
| 2026-01-06 | €66.40 | €66.40 | €64.80 | €64.60 | 106 |
| 2026-01-05 | €68.80 | €71.20 | €68.80 | €68.60 | 650 |
| 2026-01-02 | €62.80 | €65.00 | €62.80 | €68.40 | 24 |
| 2025-12-30 | €64.40 | €64.40 | €63.60 | €64.40 | 420 |
| 2025-12-29 | €64.80 | €64.80 | €63.20 | €64.60 | 177 |
| 2025-12-23 | €71.00 | €71.00 | €67.40 | €69.80 | 130 |
| 2025-12-22 | €71.20 | €73.00 | €67.60 | €73.20 | 887 |
| 2025-12-19 | €61.60 | €66.40 | €61.00 | €68.20 | 1,110 |
| 2025-12-18 | €55.60 | €57.60 | €55.60 | €57.20 | 292 |
| 2025-12-17 | €62.00 | €62.00 | €55.40 | €55.20 | 620 |
| 2025-12-16 | €57.80 | €61.00 | €57.80 | €59.00 | 579 |
| 2025-12-15 | €66.80 | €70.00 | €62.00 | €63.80 | 484 |
| 2025-12-12 | €73.00 | €73.00 | €66.80 | €67.40 | 416 |
| 2025-12-11 | €70.00 | €72.80 | €70.00 | €71.20 | 489 |
| 2025-12-10 | €78.00 | €78.00 | €74.80 | €75.00 | 217 |
| 2025-12-09 | €72.80 | €72.80 | €72.80 | €76.40 | 5 |
| 2025-12-08 | €78.00 | €78.00 | €68.60 | €72.80 | 368 |
| 2025-12-05 | €74.80 | €75.40 | €73.00 | €74.60 | 393 |
| 2025-12-04 | €68.80 | €71.60 | €68.80 | €72.20 | 306 |
| 2025-12-03 | €65.60 | €66.00 | €63.40 | €65.20 | 146 |
| 2025-12-02 | €67.40 | €70.00 | €67.40 | €68.00 | 5 |
| 2025-12-01 | €60.00 | €63.80 | €60.00 | €64.00 | 184 |
| 2025-11-28 | €66.20 | €66.20 | €64.20 | €63.80 | 193 |
| 2025-11-27 | €64.80 | €64.80 | €64.80 | €64.80 | 0 |
| 2025-11-26 | €66.00 | €66.00 | €62.60 | €64.80 | 212 |
| 2025-11-25 | €64.00 | €64.00 | €62.00 | €63.00 | 23 |
| 2025-11-24 | €63.00 | €63.00 | €63.00 | €64.20 | 70 |