CoreWeave, Inc. (CRWV) stock
CRWVNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 1/30142% above fair value
$54.87−5.87 (-9.66%)
Close on Oct 30, 2026Market cap $30.26BP/E –Yield 0.00%
Price history
CoreWeave share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.87
-9.66% on the day
52-week range
$51.24 – $138.36
-60.3% from the high
Change over 52 weeks
-58.1%
From $131.06 on Oct 30, 2025
Average volume
35.47M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.12 | $56.90 | $53.48 | $54.87 | -9.66% | 53,477,290 |
| Oct 29, 2026 | $61.18 | $64.39 | $60.11 | $60.74 | -4.99% | 47,160,800 |
| Oct 28, 2026 | $60.55 | $64.02 | $58.55 | $63.93 | +7.32% | 61,645,730 |
| Oct 27, 2026 | $56.71 | $59.95 | $55.36 | $59.57 | +7.94% | 53,548,380 |
| Oct 26, 2026 | $51.96 | $57.80 | $51.24 | $55.19 | +1.76% | 68,936,440 |
| Oct 23, 2026 | $54.92 | $56.11 | $54.01 | $54.24 | -2.46% | 46,947,440 |
| Oct 22, 2026 | $59.10 | $60.41 | $53.50 | $55.60 | -10.06% | 81,776,950 |
| Oct 21, 2026 | $64.36 | $64.58 | $59.31 | $61.82 | -0.50% | 76,589,550 |
| Oct 20, 2026 | $59.27 | $64.39 | $57.24 | $62.13 | +1.65% | 94,778,120 |
| Oct 19, 2026 | $65.83 | $65.92 | $59.25 | $61.12 | -0.44% | 101,010,700 |
| Oct 16, 2026 | $65.20 | $66.69 | $59.90 | $61.39 | -11.91% | 95,394,230 |
| Oct 15, 2026 | $61.43 | $69.76 | $59.51 | $69.69 | +5.94% | 130,537,200 |
| Oct 14, 2026 | $71.74 | $72.52 | $64.41 | $65.78 | -15.46% | 111,214,200 |
| Oct 13, 2026 | $76.32 | $78.94 | $76.11 | $77.81 | -3.05% | 34,284,880 |
| Oct 12, 2026 | $80.33 | $81.25 | $79.03 | $80.26 | -2.22% | 19,024,300 |
| Oct 9, 2026 | $82.75 | $83.45 | $81.21 | $82.08 | +0.61% | 20,011,450 |
| Oct 8, 2026 | $86.81 | $86.85 | $80.63 | $81.58 | -7.77% | 42,321,330 |
| Oct 7, 2026 | $90.18 | $90.40 | $87.51 | $88.45 | -3.57% | 19,905,140 |
| Oct 6, 2026 | $88.60 | $93.21 | $88.60 | $91.72 | +4.95% | 32,051,320 |
| Oct 5, 2026 | $90.74 | $90.85 | $87.09 | $87.39 | -2.49% | 18,240,600 |
| Oct 2, 2026 | $90.95 | $92.80 | $88.55 | $89.62 | +1.19% | 23,591,620 |
| Oct 1, 2026 | $87.58 | $88.88 | $84.50 | $88.57 | +1.66% | 20,464,570 |
| Sep 30, 2026 | $88.07 | $89.72 | $86.38 | $87.12 | +1.38% | 22,348,070 |
| Sep 29, 2026 | $86.28 | $90.47 | $85.14 | $85.93 | +1.01% | 26,027,150 |
| Sep 28, 2026 | $86.21 | $88.22 | $83.53 | $85.07 | -2.88% | 19,752,250 |
| Sep 25, 2026 | $90.37 | $90.91 | $86.80 | $87.59 | -2.82% | 23,569,270 |
| Sep 24, 2026 | $88.91 | $91.12 | $85.94 | $90.13 | +3.72% | 33,748,930 |
| Sep 23, 2026 | $88.99 | $90.36 | $86.55 | $86.90 | +0.16% | 31,705,050 |
| Sep 22, 2026 | $85.71 | $89.23 | $84.60 | $86.76 | +1.56% | 26,584,450 |
| Sep 21, 2026 | $81.56 | $87.25 | $80.92 | $85.43 | +5.00% | 39,845,080 |
| Sep 18, 2026 | $79.83 | $81.74 | $79.16 | $81.36 | +1.85% | 66,370,230 |
| Sep 17, 2026 | $81.45 | $82.43 | $78.27 | $79.88 | -4.16% | 79,547,320 |
| Sep 16, 2026 | $83.75 | $85.26 | $81.16 | $83.35 | +3.00% | 18,787,560 |
| Sep 15, 2026 | $82.62 | $83.86 | $80.52 | $80.92 | -2.48% | 15,675,250 |
| Sep 14, 2026 | $82.65 | $85.93 | $82.08 | $82.98 | -6.75% | 26,522,620 |
| Sep 11, 2026 | $91.08 | $91.99 | $88.62 | $88.99 | -0.15% | 17,682,410 |
| Sep 10, 2026 | $89.91 | $92.19 | $88.73 | $89.12 | -6.13% | 27,867,130 |
| Sep 9, 2026 | $100.04 | $100.58 | $94.61 | $94.94 | -4.90% | 22,038,760 |
| Sep 8, 2026 | $92.95 | $104.59 | $92.88 | $99.83 | +11.72% | 51,191,160 |
| Sep 4, 2026 | $85.73 | $89.63 | $84.90 | $89.36 | +5.68% | 20,796,940 |
| Sep 3, 2026 | $80.12 | $84.85 | $79.03 | $84.56 | +4.49% | 18,798,410 |
| Sep 2, 2026 | $80.09 | $82.53 | $79.58 | $80.93 | -1.12% | 15,574,710 |
| Sep 1, 2026 | $82.34 | $82.81 | $80.37 | $81.85 | -3.58% | 15,848,670 |
| Aug 31, 2026 | $82.63 | $85.23 | $82.40 | $84.89 | +0.78% | 13,237,870 |
| Aug 28, 2026 | $85.17 | $87.90 | $83.17 | $84.23 | -2.96% | 17,332,100 |
| Aug 27, 2026 | $90.75 | $91.81 | $86.51 | $86.80 | -1.37% | 19,872,210 |
| Aug 26, 2026 | $86.89 | $89.91 | $86.75 | $88.01 | -0.03% | 14,056,770 |
| Aug 25, 2026 | $88.27 | $90.25 | $87.50 | $88.04 | +2.08% | 14,224,340 |
| Aug 24, 2026 | $85.16 | $87.20 | $83.23 | $86.25 | -1.82% | 19,581,390 |
| Aug 21, 2026 | $90.40 | $91.52 | $87.41 | $87.85 | -2.13% | 22,187,530 |
| Aug 20, 2026 | $90.31 | $93.77 | $88.78 | $89.76 | -1.22% | 17,649,040 |
| Aug 19, 2026 | $94.23 | $94.38 | $88.85 | $90.87 | -2.47% | 26,700,940 |
| Aug 18, 2026 | $101.40 | $102.38 | $93.15 | $93.17 | -12.10% | 38,029,240 |
| Aug 17, 2026 | $107.01 | $109.90 | $101.22 | $106.00 | +0.70% | 32,398,470 |
| Aug 14, 2026 | $106.25 | $110.30 | $102.50 | $105.26 | -0.97% | 33,337,940 |
| Aug 13, 2026 | $107.14 | $117.49 | $105.84 | $106.29 | -1.34% | 50,680,190 |
| Aug 12, 2026 | $108.70 | $111.83 | $105.44 | $107.73 | +19.28% | 87,308,420 |
| Aug 11, 2026 | $90.94 | $93.60 | $87.46 | $90.32 | +2.42% | 46,381,440 |
| Aug 10, 2026 | $92.35 | $93.98 | $88.17 | $88.19 | -2.74% | 20,894,780 |
| Aug 7, 2026 | $89.23 | $91.03 | $85.58 | $90.67 | +6.26% | 18,664,080 |
| Aug 6, 2026 | $86.35 | $89.23 | $85.00 | $85.33 | -5.07% | 16,601,420 |
| Aug 5, 2026 | $92.29 | $94.15 | $89.77 | $89.89 | -2.19% | 20,798,120 |
| Aug 4, 2026 | $86.43 | $94.30 | $86.26 | $91.90 | +7.16% | 33,601,340 |
| Aug 3, 2026 | $70.56 | $86.20 | $69.89 | $85.76 | +19.49% | 44,558,880 |
| Jul 31, 2026 | $77.04 | $78.50 | $69.97 | $71.77 | -2.88% | 26,415,860 |
| Jul 30, 2026 | $68.30 | $75.87 | $67.55 | $73.90 | +21.51% | 44,148,890 |
| Jul 29, 2026 | $66.67 | $66.89 | $60.55 | $60.82 | -9.63% | 37,130,110 |
| Jul 28, 2026 | $68.97 | $69.18 | $64.63 | $67.30 | -4.93% | 29,855,940 |
| Jul 27, 2026 | $73.80 | $74.91 | $69.69 | $70.79 | -1.52% | 17,999,210 |
| Jul 24, 2026 | $79.50 | $79.57 | $71.67 | $71.88 | -11.37% | 25,487,840 |
| Jul 23, 2026 | $81.00 | $85.19 | $80.55 | $81.10 | -1.86% | 18,173,670 |
| Jul 22, 2026 | $79.89 | $85.37 | $79.58 | $82.64 | +3.85% | 23,467,280 |
| Jul 21, 2026 | $75.00 | $80.45 | $74.50 | $79.58 | +8.92% | 24,906,990 |
| Jul 20, 2026 | $75.77 | $79.31 | $73.01 | $73.06 | -0.20% | 22,799,460 |
| Jul 17, 2026 | $70.71 | $74.50 | $68.51 | $73.21 | +0.41% | 35,882,630 |
| Jul 16, 2026 | $75.57 | $75.62 | $72.08 | $72.91 | -5.46% | 25,032,960 |
| Jul 15, 2026 | $78.74 | $80.64 | $74.81 | $77.12 | -3.53% | 24,132,280 |
| Jul 14, 2026 | $84.66 | $85.91 | $78.40 | $79.94 | -4.05% | 25,969,040 |
| Jul 13, 2026 | $86.97 | $88.88 | $82.72 | $83.31 | -6.27% | 18,630,080 |
| Jul 10, 2026 | $89.89 | $91.31 | $87.93 | $88.88 | -0.91% | 12,714,040 |
| Jul 9, 2026 | $93.33 | $95.14 | $89.37 | $89.70 | -0.33% | 24,829,320 |
| Jul 8, 2026 | $82.98 | $90.15 | $82.82 | $90.00 | +7.75% | 23,876,910 |
| Jul 7, 2026 | $83.74 | $85.31 | $79.46 | $83.53 | -3.39% | 23,450,280 |
| Jul 6, 2026 | $83.02 | $87.54 | $82.50 | $86.46 | +5.77% | 21,929,550 |
| Jul 2, 2026 | $86.27 | $88.17 | $80.56 | $81.75 | -4.60% | 32,788,110 |
| Jul 1, 2026 | $88.87 | $90.26 | $85.01 | $85.69 | -13.92% | 60,851,880 |
| Jun 30, 2026 | $95.18 | $99.79 | $93.88 | $99.54 | +4.22% | 18,789,320 |
| Jun 29, 2026 | $98.38 | $98.47 | $89.55 | $95.51 | -1.11% | 21,976,920 |
| Jun 26, 2026 | $95.18 | $98.09 | $93.50 | $96.58 | -2.21% | 47,706,040 |
| Jun 25, 2026 | $105.28 | $106.54 | $98.42 | $98.76 | -2.10% | 21,772,080 |
| Jun 24, 2026 | $103.58 | $104.54 | $98.25 | $100.88 | -4.58% | 22,104,300 |
| Jun 23, 2026 | $102.93 | $112.01 | $101.96 | $105.72 | -5.00% | 25,319,690 |
| Jun 22, 2026 | $119.09 | $119.19 | $106.61 | $111.29 | -5.65% | 29,892,800 |
| Jun 18, 2026 | $118.85 | $119.89 | $114.13 | $117.95 | +2.38% | 65,546,310 |
| Jun 17, 2026 | $117.07 | $122.00 | $114.90 | $115.21 | -1.56% | 26,674,230 |
| Jun 16, 2026 | $108.30 | $119.45 | $107.62 | $117.03 | +9.67% | 42,823,850 |
| Jun 15, 2026 | $104.00 | $108.80 | $103.80 | $106.71 | +6.13% | 22,004,010 |
| Jun 12, 2026 | $99.12 | $105.55 | $97.22 | $100.55 | +5.02% | 36,338,090 |
| Jun 11, 2026 | $92.64 | $96.51 | $91.02 | $95.74 | +0.14% | 22,683,490 |
| Jun 10, 2026 | $95.39 | $100.51 | $95.10 | $95.61 | -2.88% | 17,855,640 |
| Jun 9, 2026 | $103.99 | $105.39 | $93.60 | $98.45 | -3.83% | 26,865,600 |
| Jun 8, 2026 | $102.03 | $104.30 | $98.40 | $102.37 | +1.97% | 23,379,820 |
| Jun 5, 2026 | $104.64 | $104.80 | $95.54 | $100.39 | -7.07% | 32,460,770 |
| Jun 4, 2026 | $107.49 | $110.45 | $105.03 | $108.03 | -2.61% | 26,751,960 |
| Jun 3, 2026 | $119.92 | $121.96 | $110.55 | $110.93 | -6.99% | 26,460,070 |
| Jun 2, 2026 | $129.96 | $132.15 | $118.82 | $119.27 | -4.45% | 34,813,980 |
| Jun 1, 2026 | $114.78 | $127.85 | $114.72 | $124.82 | +13.96% | 58,297,280 |
| May 29, 2026 | $108.02 | $110.25 | $102.30 | $109.53 | +2.50% | 28,158,220 |
| May 28, 2026 | $107.95 | $110.33 | $103.63 | $106.86 | +2.48% | 23,405,960 |
| May 27, 2026 | $105.11 | $105.55 | $99.60 | $104.27 | -1.53% | 24,155,030 |
| May 26, 2026 | $108.24 | $109.20 | $105.00 | $105.89 | +0.38% | 21,456,080 |
| May 22, 2026 | $109.32 | $109.85 | $104.88 | $105.49 | -1.94% | 20,001,620 |
| May 21, 2026 | $106.56 | $108.44 | $103.16 | $107.58 | +6.22% | 31,898,630 |
| May 20, 2026 | $101.50 | $102.75 | $98.10 | $101.28 | +1.47% | 21,656,790 |
| May 19, 2026 | $98.53 | $101.31 | $94.82 | $99.81 | -3.82% | 29,845,560 |
| May 18, 2026 | $106.79 | $106.95 | $98.65 | $103.77 | -3.29% | 38,653,680 |
| May 15, 2026 | $109.42 | $110.36 | $106.44 | $107.30 | -6.05% | 22,048,170 |
| May 14, 2026 | $111.53 | $118.21 | $110.06 | $114.22 | +2.61% | 27,702,280 |
| May 13, 2026 | $112.95 | $112.98 | $106.34 | $111.31 | +3.30% | 23,597,980 |
| May 12, 2026 | $110.79 | $110.98 | $101.12 | $107.75 | -6.06% | 32,879,130 |
| May 11, 2026 | $112.02 | $119.49 | $111.50 | $114.70 | +0.48% | 27,701,920 |
| May 8, 2026 | $118.46 | $123.75 | $110.55 | $114.15 | -11.40% | 48,479,370 |
| May 7, 2026 | $132.06 | $133.59 | $125.43 | $128.84 | -6.62% | 41,365,340 |
| May 6, 2026 | $131.08 | $138.25 | $130.41 | $137.98 | +7.89% | 31,677,920 |
| May 5, 2026 | $125.00 | $129.52 | $122.52 | $127.89 | +1.96% | 22,972,750 |
| May 4, 2026 | $121.18 | $129.97 | $121.17 | $125.43 | +5.39% | 30,197,250 |
| May 1, 2026 | $114.11 | $121.86 | $113.14 | $119.01 | +6.64% | 27,413,040 |
| Apr 30, 2026 | $117.29 | $118.25 | $111.18 | $111.60 | -2.27% | 25,279,770 |
| Apr 29, 2026 | $108.20 | $115.47 | $107.05 | $114.19 | +8.21% | 27,754,010 |
| Apr 28, 2026 | $103.60 | $110.00 | $103.05 | $105.53 | -5.83% | 27,765,200 |
| Apr 27, 2026 | $109.87 | $112.82 | $104.93 | $112.06 | +1.74% | 24,928,960 |
| Apr 24, 2026 | $120.97 | $121.00 | $106.51 | $110.14 | -6.20% | 33,898,210 |
| Apr 23, 2026 | $122.10 | $124.20 | $116.15 | $117.42 | -4.18% | 21,696,230 |
| Apr 22, 2026 | $118.30 | $124.96 | $117.58 | $122.54 | +6.41% | 31,878,210 |
| Apr 21, 2026 | $118.30 | $120.82 | $113.80 | $115.16 | -1.93% | 18,656,060 |
| Apr 20, 2026 | $116.18 | $118.08 | $110.60 | $117.43 | +0.50% | 29,542,370 |
| Apr 17, 2026 | $120.39 | $120.69 | $115.99 | $116.85 | -2.27% | 24,685,920 |
| Apr 16, 2026 | $119.98 | $122.14 | $114.80 | $119.56 | +0.73% | 28,917,570 |
| Apr 15, 2026 | $119.83 | $121.37 | $113.87 | $118.69 | +1.27% | 43,324,940 |
| Apr 14, 2026 | $114.95 | $119.06 | $112.91 | $117.20 | +6.28% | 46,586,000 |
| Apr 13, 2026 | $104.23 | $114.10 | $103.87 | $110.27 | +8.11% | 56,011,110 |
| Apr 10, 2026 | $93.44 | $105.90 | $93.20 | $102.00 | +10.87% | 83,416,530 |
| Apr 9, 2026 | $90.40 | $94.96 | $84.81 | $92.00 | +3.49% | 65,533,290 |
| Apr 8, 2026 | $91.99 | $93.90 | $87.45 | $88.90 | +4.29% | 19,538,590 |
| Apr 7, 2026 | $80.18 | $85.30 | $80.14 | $85.24 | +5.31% | 16,277,320 |
| Apr 6, 2026 | $81.33 | $82.29 | $79.56 | $80.94 | -1.58% | 16,946,860 |
| Apr 2, 2026 | $75.76 | $82.50 | $73.81 | $82.24 | +4.84% | 20,958,230 |
| Apr 1, 2026 | $79.49 | $80.54 | $76.80 | $78.44 | +1.25% | 28,569,050 |
| Mar 31, 2026 | $73.00 | $77.59 | $72.42 | $77.47 | +12.03% | 27,917,130 |
| Mar 30, 2026 | $75.31 | $75.46 | $67.15 | $69.15 | -7.57% | 27,315,940 |
| Mar 27, 2026 | $78.41 | $79.40 | $73.22 | $74.81 | -7.01% | 22,244,320 |
| Mar 26, 2026 | $86.85 | $88.26 | $80.16 | $80.45 | -8.14% | 18,464,600 |
| Mar 25, 2026 | $85.23 | $88.75 | $84.85 | $87.58 | +5.49% | 19,101,590 |
| Mar 24, 2026 | $82.93 | $84.50 | $80.10 | $83.02 | +1.29% | 21,682,540 |
| Mar 23, 2026 | $81.80 | $85.34 | $80.31 | $81.96 | +0.60% | 19,755,830 |
| Mar 20, 2026 | $80.14 | $83.15 | $77.58 | $81.47 | +1.00% | 29,378,470 |
| Mar 19, 2026 | $80.00 | $81.60 | $78.78 | $80.66 | -2.61% | 19,522,350 |
| Mar 18, 2026 | $80.71 | $85.28 | $80.04 | $82.82 | +0.85% | 17,332,830 |
| Mar 17, 2026 | $83.98 | $85.10 | $81.56 | $82.12 | -4.36% | 17,332,110 |
| Mar 16, 2026 | $85.87 | $88.26 | $81.88 | $85.86 | +5.86% | 25,842,510 |
| Mar 13, 2026 | $81.07 | $84.44 | $79.46 | $81.11 | +1.57% | 17,700,720 |
| Mar 12, 2026 | $79.63 | $82.38 | $78.40 | $79.86 | -2.56% | 16,174,680 |
| Mar 11, 2026 | $79.00 | $82.99 | $77.86 | $81.96 | +9.40% | 33,672,130 |
| Mar 10, 2026 | $75.02 | $75.92 | $73.75 | $74.92 | +0.69% | 16,449,260 |
| Mar 9, 2026 | $71.54 | $74.50 | $70.70 | $74.41 | +1.95% | 21,551,460 |
| Mar 6, 2026 | $72.95 | $77.95 | $71.85 | $72.99 | -2.45% | 25,591,590 |
| Mar 5, 2026 | $77.00 | $78.68 | $73.25 | $74.82 | -5.89% | 22,667,510 |
| Mar 4, 2026 | $77.80 | $80.66 | $75.80 | $79.50 | +7.75% | 25,322,760 |
| Mar 3, 2026 | $75.23 | $75.37 | $70.37 | $73.78 | -5.47% | 24,549,360 |
| Mar 2, 2026 | $76.61 | $80.33 | $75.60 | $78.05 | -1.90% | 25,514,170 |
| Feb 27, 2026 | $84.22 | $84.38 | $75.66 | $79.56 | -18.51% | 67,921,280 |
| Feb 26, 2026 | $98.85 | $100.75 | $95.02 | $97.63 | -0.39% | 27,329,420 |
| Feb 25, 2026 | $100.98 | $103.44 | $97.85 | $98.01 | -1.30% | 20,880,990 |
| Feb 24, 2026 | $91.06 | $99.37 | $90.69 | $99.30 | +9.31% | 24,587,570 |
| Feb 23, 2026 | $87.36 | $93.39 | $86.57 | $90.84 | +1.78% | 21,774,810 |
| Feb 20, 2026 | $93.56 | $93.68 | $84.50 | $89.25 | -8.12% | 46,366,170 |
| Feb 19, 2026 | $95.29 | $98.29 | $93.51 | $97.14 | +1.77% | 10,807,570 |
| Feb 18, 2026 | $91.09 | $97.29 | $87.50 | $95.45 | +4.89% | 17,481,820 |
| Feb 17, 2026 | $92.69 | $95.46 | $89.09 | $91.00 | -5.25% | 17,482,200 |
| Feb 13, 2026 | $94.28 | $100.69 | $91.00 | $96.04 | +0.36% | 23,116,990 |
| Feb 12, 2026 | $94.27 | $97.50 | $90.33 | $95.70 | +0.58% | 20,441,450 |
| Feb 11, 2026 | $95.82 | $97.77 | $88.53 | $95.15 | +0.04% | 21,192,300 |
| Feb 10, 2026 | $95.00 | $97.29 | $93.80 | $95.11 | -1.74% | 14,088,160 |
| Feb 9, 2026 | $90.07 | $97.94 | $88.70 | $96.79 | +7.60% | 25,424,410 |
| Feb 6, 2026 | $77.90 | $90.60 | $77.10 | $89.95 | +20.50% | 36,852,750 |
| Feb 5, 2026 | $79.65 | $81.97 | $74.00 | $74.65 | -9.47% | 23,637,670 |
| Feb 4, 2026 | $89.55 | $91.95 | $81.01 | $82.46 | -8.44% | 26,247,810 |
| Feb 3, 2026 | $91.02 | $92.12 | $83.93 | $90.06 | +1.26% | 25,101,360 |
| Feb 2, 2026 | $92.84 | $94.77 | $88.52 | $88.94 | -4.56% | 19,489,110 |
| Jan 30, 2026 | $99.00 | $99.50 | $92.50 | $93.19 | -6.37% | 25,314,890 |
| Jan 29, 2026 | $103.86 | $106.44 | $96.10 | $99.53 | -6.12% | 30,885,930 |
| Jan 28, 2026 | $114.16 | $114.45 | $102.64 | $106.02 | -2.61% | 36,455,560 |
| Jan 27, 2026 | $103.70 | $111.79 | $101.86 | $108.86 | +10.73% | 49,218,760 |
| Jan 26, 2026 | $102.00 | $108.65 | $98.05 | $98.31 | +5.73% | 49,348,960 |
| Jan 23, 2026 | $90.45 | $95.98 | $87.07 | $92.98 | +1.30% | 20,374,960 |
| Jan 22, 2026 | $97.52 | $99.47 | $91.57 | $91.79 | -2.40% | 19,946,390 |
| Jan 21, 2026 | $95.40 | $95.92 | $87.25 | $94.05 | -1.23% | 29,676,610 |
| Jan 20, 2026 | $95.30 | $97.37 | $93.13 | $95.22 | -5.94% | 26,822,540 |
| Jan 16, 2026 | $97.32 | $102.98 | $95.75 | $101.23 | +6.55% | 34,781,380 |
| Jan 15, 2026 | $94.73 | $99.73 | $94.25 | $95.01 | +5.80% | 40,670,380 |
| Jan 14, 2026 | $89.20 | $93.18 | $86.50 | $89.80 | +2.65% | 28,378,260 |
| Jan 13, 2026 | $89.05 | $91.50 | $86.86 | $87.48 | -2.72% | 20,414,060 |
| Jan 12, 2026 | $78.75 | $91.94 | $77.81 | $89.93 | +12.22% | 43,610,480 |
| Jan 9, 2026 | $78.32 | $81.50 | $75.51 | $80.14 | +3.96% | 26,303,230 |
| Jan 8, 2026 | $77.58 | $79.93 | $75.91 | $77.09 | -0.12% | 20,472,250 |
| Jan 7, 2026 | $77.14 | $79.94 | $75.75 | $77.18 | -0.98% | 14,413,400 |
| Jan 6, 2026 | $78.65 | $78.84 | $73.75 | $77.94 | +1.41% | 25,473,270 |
| Jan 5, 2026 | $82.90 | $84.54 | $76.77 | $76.86 | -3.10% | 27,206,460 |
| Jan 2, 2026 | $73.93 | $81.17 | $73.16 | $79.32 | +10.77% | 30,050,020 |
| Dec 31, 2025 | $73.49 | $73.68 | $70.43 | $71.61 | -3.10% | 18,122,830 |
| Dec 30, 2025 | $74.76 | $75.86 | $73.65 | $73.90 | -1.36% | 13,291,780 |
| Dec 29, 2025 | $73.54 | $77.75 | $73.40 | $74.92 | -1.96% | 14,033,050 |
| Dec 26, 2025 | $79.00 | $79.29 | $75.73 | $76.42 | -3.11% | 14,073,500 |
| Dec 24, 2025 | $80.07 | $80.94 | $78.55 | $78.87 | -1.73% | 11,922,600 |
| Dec 23, 2025 | $82.28 | $83.71 | $78.70 | $80.26 | -5.39% | 22,239,750 |
| Dec 22, 2025 | $84.99 | $87.31 | $84.18 | $84.83 | +2.20% | 23,984,260 |
| Dec 19, 2025 | $70.86 | $84.29 | $70.73 | $83.00 | +22.64% | 70,583,040 |
| Dec 18, 2025 | $67.45 | $68.94 | $65.87 | $67.68 | +4.85% | 34,161,560 |
| Dec 17, 2025 | $69.55 | $69.99 | $63.80 | $64.55 | -7.12% | 48,237,250 |
| Dec 16, 2025 | $70.70 | $71.50 | $67.75 | $69.50 | -3.94% | 36,004,020 |
| Dec 15, 2025 | $79.33 | $79.74 | $72.02 | $72.35 | -7.94% | 31,357,610 |
| Dec 12, 2025 | $86.19 | $87.70 | $77.66 | $78.59 | -10.06% | 35,221,380 |
| Dec 11, 2025 | $83.01 | $88.53 | $81.10 | $87.38 | -0.88% | 26,922,850 |
| Dec 10, 2025 | $88.44 | $89.79 | $85.35 | $88.16 | -2.76% | 26,553,870 |
| Dec 9, 2025 | $84.52 | $91.22 | $83.77 | $90.66 | +5.13% | 34,362,160 |
| Dec 8, 2025 | $83.65 | $87.00 | $80.15 | $86.24 | -2.33% | 39,915,870 |
| Dec 5, 2025 | $87.30 | $88.76 | $84.62 | $88.30 | +2.97% | 20,076,810 |
| Dec 4, 2025 | $79.19 | $88.38 | $77.86 | $85.75 | +8.05% | 29,382,950 |
| Dec 3, 2025 | $75.54 | $79.63 | $73.38 | $79.36 | +4.38% | 19,858,750 |
| Dec 2, 2025 | $77.50 | $82.84 | $75.95 | $76.03 | -1.34% | 25,651,310 |
| Dec 1, 2025 | $71.25 | $77.39 | $69.32 | $77.06 | +5.39% | 25,412,570 |
| Nov 28, 2025 | $75.63 | $75.63 | $72.13 | $73.12 | -1.57% | 14,114,880 |
| Nov 26, 2025 | $74.76 | $76.60 | $72.85 | $74.29 | +4.21% | 28,793,300 |
| Nov 25, 2025 | $70.84 | $72.24 | $66.00 | $71.29 | -3.14% | 27,805,510 |
| Nov 24, 2025 | $72.95 | $74.21 | $70.84 | $73.60 | +2.72% | 29,927,640 |
| Nov 21, 2025 | $70.78 | $72.85 | $65.22 | $71.65 | +3.53% | 38,889,450 |
| Nov 20, 2025 | $82.62 | $83.49 | $68.95 | $69.21 | -7.62% | 40,999,840 |
| Nov 19, 2025 | $75.00 | $77.37 | $72.88 | $74.92 | +0.03% | 26,796,050 |
| Nov 18, 2025 | $74.45 | $77.88 | $70.47 | $74.90 | -0.57% | 33,464,430 |
| Nov 17, 2025 | $75.51 | $78.48 | $72.55 | $75.33 | -2.62% | 29,176,440 |
| Nov 14, 2025 | $75.85 | $80.20 | $73.47 | $77.36 | -1.25% | 52,465,550 |
| Nov 13, 2025 | $84.39 | $85.00 | $77.25 | $78.34 | -8.30% | 42,804,790 |
| Nov 12, 2025 | $91.77 | $92.50 | $85.32 | $85.43 | -3.35% | 41,722,490 |
| Nov 11, 2025 | $96.10 | $98.00 | $88.00 | $88.39 | -16.31% | 76,900,370 |
| Nov 10, 2025 | $110.30 | $110.30 | $102.78 | $105.61 | +1.54% | 43,561,490 |
| Nov 7, 2025 | $103.12 | $105.35 | $100.02 | $104.01 | -2.73% | 24,982,630 |
| Nov 6, 2025 | $115.94 | $116.44 | $104.10 | $106.93 | -6.55% | 26,204,560 |
| Nov 5, 2025 | $118.42 | $118.49 | $112.17 | $114.42 | -1.15% | 17,381,030 |
| Nov 4, 2025 | $119.96 | $123.24 | $115.14 | $115.75 | -8.37% | 18,552,220 |
| Nov 3, 2025 | $133.84 | $133.84 | $125.88 | $126.32 | -5.53% | 14,294,410 |
| Oct 31, 2025 | $133.88 | $138.36 | $132.30 | $133.71 | +2.02% | 16,050,200 |
| Oct 30, 2025 | $135.45 | $137.18 | $130.41 | $131.06 | -6.34% | 19,142,020 |
| Oct 29, 2025 | $137.75 | $140.33 | $134.12 | $139.93 | +3.81% | 19,836,990 |
| Oct 28, 2025 | $136.81 | $141.79 | $134.55 | $134.80 | -0.93% | 23,205,400 |
| Oct 27, 2025 | $135.57 | $136.93 | $132.60 | $136.06 | +2.65% | 13,680,760 |
| Oct 24, 2025 | $127.10 | $133.06 | $125.99 | $132.55 | +7.47% | 21,235,990 |
| Oct 23, 2025 | $120.09 | $124.90 | $118.26 | $123.34 | +1.49% | 14,707,260 |
| Oct 22, 2025 | $123.46 | $124.57 | $114.17 | $121.53 | -2.82% | 26,660,120 |
| Oct 21, 2025 | $123.91 | $126.25 | $119.31 | $125.06 | -1.57% | 24,392,790 |
| Oct 20, 2025 | $137.90 | $138.31 | $126.71 | $127.06 | – | 25,428,480 |