Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 83.75 | 85.26 | 81.16 | 83.35 | 19m |
| September 15, 2026 | 82.62 | 83.86 | 80.52 | 80.92 | 16m |
| September 14, 2026 | 82.65 | 85.93 | 82.08 | 82.98 | 27m |
| September 11, 2026 | 91.08 | 91.99 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
CoreWeave rents accelerator compute — a cloud built specifically for model training.
Unlike general-purpose clouds, the company builds infrastructure for one task only: dense accelerator clusters with fast interconnect. That allows supplying capacity more cheaply and quickly than large operators, for whom such configurations are only part of a catalogue.
The model is capital-intensive in the extreme: accelerators are bought with debt and repaid through long contracts with a few large customers. Hence a double risk — customer concentration and debt service against fast-obsolescing equipment. It is a bet that demand for compute outlasts the depreciation schedule. The company pays no dividend.
Address:290 W. MT. PLEASANT AVENUE, SUITE 4100, LIVINGSTON, NJ, 07039, US
| 3.4bn |
| NOWServiceNow, Inc. | 138.93 | −0.64 % | 2.2bn |
| CRWDCrowdStrike Holdings, Inc. | 246.87 | +2.28 % | 2.2bn |
| SNOWSnowflake Inc. | 338.14 | +2.15 % | 1.7bn |
| SHOPShopify Inc. - Class A Subordinate Voting Shares | 128.28 | −1.30 % | 1.4bn |
| 88.62 |
| 88.99 |
| 18m |
| September 10, 2026 | 89.91 | 92.19 | 88.73 | 89.12 | 28m |
| September 09, 2026 | 100.04 | 100.58 | 94.61 | 94.94 | 22m |
| September 08, 2026 | 92.95 | 104.59 | 92.88 | 99.83 | 51m |
| September 04, 2026 | 85.73 | 89.63 | 84.90 | 89.36 | 21m |
| September 03, 2026 | 80.12 | 84.85 | 79.03 | 84.56 | 19m |
| September 02, 2026 | 80.09 | 82.53 | 79.58 | 80.93 | 16m |
| September 01, 2026 | 82.34 | 82.81 | 80.37 | 81.85 | 16m |
| August 31, 2026 | 82.63 | 85.23 | 82.40 | 84.89 | 13m |
| August 28, 2026 | 85.17 | 87.90 | 83.17 | 84.23 | 17m |
| August 27, 2026 | 90.75 | 91.81 | 86.51 | 86.80 | 20m |
| August 26, 2026 | 86.89 | 89.91 | 86.75 | 88.01 | 14m |
| August 25, 2026 | 88.27 | 90.25 | 87.50 | 88.04 | 14m |
| August 24, 2026 | 85.16 | 87.20 | 83.23 | 86.25 | 20m |
| August 21, 2026 | 90.40 | 91.52 | 87.41 | 87.85 | 22m |
| August 20, 2026 | 90.31 | 93.77 | 88.78 | 89.76 | 18m |
| August 19, 2026 | 94.23 | 94.38 | 88.85 | 90.87 | 27m |