GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
36.20
+1.05 (2.99%)
Sep 29, 2025, 2:05 PM EDT - Market open
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.75 | 35.37 | 33.52 | 35.15 | 35.15 | 3.69% | 128,230 |
| Sep 25, 2025 | 34.30 | 35.15 | 33.29 | 33.90 | 33.90 | -1.54% | 158,307 |
| Sep 24, 2025 | 35.22 | 35.87 | 34.12 | 34.43 | 34.43 | -3.18% | 143,675 |
| Sep 23, 2025 | 36.60 | 36.87 | 35.10 | 35.56 | 35.56 | -3.84% | 130,393 |
| Sep 22, 2025 | 37.30 | 37.94 | 35.98 | 36.98 | 36.98 | -3.60% | 340,982 |
| Sep 19, 2025 | 37.79 | 39.00 | 37.37 | 38.36 | 38.36 | -0.31% | 247,515 |
| Sep 18, 2025 | 33.67 | 38.61 | 33.00 | 38.48 | 38.48 | 26.00% | 795,194 |
| Sep 17, 2025 | 30.70 | 31.72 | 29.06 | 30.54 | 30.54 | -0.20% | 348,005 |
| Sep 16, 2025 | 30.60 | 30.98 | 29.23 | 30.60 | 30.60 | 0.07% | 213,643 |
| Sep 15, 2025 | 30.20 | 31.13 | 29.56 | 30.58 | 30.58 | 4.01% | 227,648 |
| Sep 12, 2025 | 29.32 | 30.33 | 29.22 | 29.40 | 29.40 | 1.03% | 241,081 |
| Sep 11, 2025 | 28.38 | 29.69 | 28.38 | 29.10 | 29.10 | 4.04% | 315,834 |
| Sep 10, 2025 | 28.26 | 29.10 | 27.63 | 27.97 | 27.97 | 0.25% | 269,378 |
| Sep 9, 2025 | 28.52 | 28.75 | 27.43 | 27.90 | 27.90 | -1.93% | 176,271 |
| Sep 8, 2025 | 27.28 | 28.51 | 26.93 | 28.45 | 28.45 | 5.14% | 230,293 |
| Sep 5, 2025 | 26.68 | 27.10 | 25.75 | 27.06 | 27.06 | 2.27% | 195,936 |
| Sep 4, 2025 | 26.45 | 26.80 | 25.16 | 26.46 | 26.46 | - | 193,150 |
| Sep 3, 2025 | 26.59 | 26.67 | 25.43 | 26.46 | 26.46 | -0.26% | 274,130 |
| Sep 2, 2025 | 27.29 | 27.29 | 25.85 | 26.53 | 26.53 | -5.08% | 296,368 |
| Aug 29, 2025 | 30.80 | 31.30 | 27.44 | 27.95 | 27.95 | -8.21% | 464,727 |
| Aug 28, 2025 | 26.30 | 30.53 | 26.19 | 30.45 | 30.45 | 8.98% | 1,112,658 |
| Aug 27, 2025 | 28.00 | 28.64 | 27.69 | 27.94 | 27.94 | 1.09% | 911,826 |
| Aug 26, 2025 | 27.70 | 28.30 | 27.23 | 27.64 | 27.64 | 0.25% | 306,843 |
| Aug 25, 2025 | 28.23 | 28.49 | 27.48 | 27.57 | 27.57 | -0.29% | 217,158 |
| Aug 22, 2025 | 27.00 | 28.37 | 26.67 | 27.65 | 27.65 | 2.62% | 172,929 |
| Aug 21, 2025 | 27.50 | 27.50 | 26.88 | 26.94 | 26.94 | -2.70% | 56,215 |
| Aug 20, 2025 | 27.30 | 27.84 | 26.40 | 27.69 | 27.69 | 0.91% | 108,399 |
| Aug 19, 2025 | 29.29 | 29.67 | 27.22 | 27.44 | 27.44 | -4.36% | 171,931 |
| Aug 18, 2025 | 28.49 | 28.95 | 28.00 | 28.69 | 28.69 | -0.69% | 126,252 |
| Aug 15, 2025 | 28.50 | 28.93 | 28.16 | 28.89 | 28.89 | 1.23% | 84,647 |
| Aug 14, 2025 | 29.29 | 29.80 | 27.77 | 28.54 | 28.54 | -3.39% | 144,488 |
| Aug 13, 2025 | 30.60 | 30.71 | 28.90 | 29.54 | 29.54 | -1.60% | 151,430 |
| Aug 12, 2025 | 28.93 | 30.30 | 28.90 | 30.02 | 30.02 | 4.60% | 160,812 |
| Aug 11, 2025 | 28.15 | 29.69 | 27.80 | 28.70 | 28.70 | 1.09% | 153,753 |
| Aug 8, 2025 | 29.35 | 29.84 | 28.00 | 28.39 | 28.39 | -1.78% | 231,378 |
| Aug 7, 2025 | 32.12 | 32.44 | 28.18 | 28.91 | 28.91 | -10.62% | 363,387 |
| Aug 6, 2025 | 31.19 | 32.42 | 31.13 | 32.34 | 32.34 | 4.36% | 131,713 |
| Aug 5, 2025 | 33.06 | 33.27 | 30.61 | 30.99 | 30.99 | -6.23% | 215,870 |
| Aug 4, 2025 | 32.65 | 33.19 | 32.00 | 33.05 | 33.05 | 3.83% | 83,215 |
| Aug 1, 2025 | 32.14 | 32.79 | 30.62 | 31.83 | 31.83 | -3.28% | 112,297 |
| Jul 31, 2025 | 35.00 | 35.00 | 32.84 | 32.91 | 32.91 | -4.53% | 93,081 |
| Jul 30, 2025 | 34.17 | 34.71 | 32.97 | 34.47 | 34.47 | -0.43% | 122,395 |
| Jul 29, 2025 | 36.04 | 36.89 | 33.75 | 34.62 | 34.62 | -2.48% | 135,421 |
| Jul 28, 2025 | 35.32 | 36.33 | 35.05 | 35.50 | 35.50 | 1.05% | 116,334 |
| Jul 25, 2025 | 34.25 | 35.46 | 34.00 | 35.13 | 35.13 | 2.84% | 93,540 |
| Jul 24, 2025 | 34.50 | 35.08 | 34.00 | 34.16 | 34.16 | -0.41% | 108,207 |
| Jul 23, 2025 | 35.63 | 35.63 | 33.25 | 34.30 | 34.30 | -3.65% | 173,011 |
| Jul 22, 2025 | 37.18 | 37.77 | 35.50 | 35.60 | 35.60 | -4.60% | 106,774 |
| Jul 21, 2025 | 36.94 | 38.50 | 36.23 | 37.32 | 37.32 | 2.46% | 313,921 |
| Jul 18, 2025 | 35.64 | 36.60 | 34.89 | 36.42 | 36.42 | 2.19% | 136,219 |