GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
37.27
-0.27 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
36.96
-0.31 (-0.84%)
After-hours: Dec 5, 2025, 6:57 PM EST
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.10 | 39.50 | 36.83 | 37.27 | 37.27 | -0.72% | 204,717 |
| Dec 4, 2025 | 39.37 | 39.37 | 37.23 | 37.54 | 37.54 | -4.14% | 142,727 |
| Dec 3, 2025 | 35.50 | 39.24 | 33.88 | 39.16 | 39.16 | 1.98% | 663,280 |
| Dec 2, 2025 | 37.75 | 38.84 | 36.78 | 38.40 | 38.40 | 5.29% | 608,645 |
| Dec 1, 2025 | 36.42 | 36.74 | 35.11 | 36.47 | 36.47 | -1.91% | 81,683 |
| Nov 28, 2025 | 36.26 | 37.31 | 36.26 | 37.18 | 37.18 | 2.86% | 41,721 |
| Nov 26, 2025 | 38.00 | 38.00 | 35.50 | 36.15 | 36.15 | -4.17% | 87,253 |
| Nov 25, 2025 | 36.55 | 37.89 | 34.98 | 37.72 | 37.72 | 2.08% | 45,906 |
| Nov 24, 2025 | 35.53 | 37.30 | 35.22 | 36.95 | 36.95 | 6.47% | 78,523 |
| Nov 21, 2025 | 35.35 | 36.01 | 32.80 | 34.70 | 34.70 | -4.34% | 153,716 |
| Nov 20, 2025 | 41.02 | 41.83 | 36.18 | 36.28 | 36.28 | -7.43% | 89,883 |
| Nov 19, 2025 | 38.17 | 39.73 | 37.75 | 39.19 | 39.19 | 2.35% | 53,191 |
| Nov 18, 2025 | 39.80 | 40.56 | 38.25 | 38.29 | 38.29 | -5.78% | 61,339 |
| Nov 17, 2025 | 42.00 | 42.40 | 40.27 | 40.64 | 40.64 | -3.02% | 55,579 |
| Nov 14, 2025 | 39.45 | 42.90 | 37.65 | 41.90 | 41.90 | 2.71% | 108,777 |
| Nov 13, 2025 | 42.73 | 42.95 | 40.30 | 40.80 | 40.80 | -6.12% | 93,026 |
| Nov 12, 2025 | 46.00 | 46.34 | 43.25 | 43.46 | 43.46 | -3.74% | 110,425 |
| Nov 11, 2025 | 44.96 | 45.36 | 44.40 | 45.15 | 45.15 | -0.46% | 116,852 |
| Nov 10, 2025 | 43.88 | 45.51 | 43.19 | 45.36 | 45.36 | 6.65% | 89,741 |
| Nov 7, 2025 | 40.28 | 42.87 | 39.51 | 42.53 | 42.53 | 2.41% | 96,878 |
| Nov 6, 2025 | 40.84 | 42.63 | 39.11 | 41.53 | 41.53 | -0.51% | 185,126 |
| Nov 5, 2025 | 41.34 | 41.92 | 40.53 | 41.74 | 41.74 | 0.18% | 62,814 |
| Nov 4, 2025 | 42.67 | 44.16 | 41.27 | 41.67 | 41.67 | -6.88% | 133,397 |
| Nov 3, 2025 | 44.28 | 45.36 | 43.65 | 44.75 | 44.75 | 3.56% | 138,147 |
| Oct 31, 2025 | 43.26 | 44.33 | 42.53 | 43.21 | 43.21 | 1.13% | 133,098 |
| Oct 30, 2025 | 43.40 | 44.43 | 41.97 | 42.73 | 42.73 | -2.09% | 109,844 |
| Oct 29, 2025 | 43.29 | 44.29 | 41.85 | 43.64 | 43.64 | -1.00% | 119,004 |
| Oct 28, 2025 | 42.74 | 45.00 | 42.52 | 44.08 | 44.08 | 6.50% | 235,697 |
| Oct 27, 2025 | 41.91 | 42.12 | 40.81 | 41.39 | 41.39 | 0.87% | 128,306 |
| Oct 24, 2025 | 41.26 | 42.32 | 40.19 | 41.04 | 41.04 | 1.70% | 232,637 |
| Oct 23, 2025 | 36.84 | 40.39 | 36.84 | 40.35 | 40.35 | 8.78% | 369,438 |
| Oct 22, 2025 | 37.45 | 37.80 | 35.89 | 37.09 | 37.09 | -1.77% | 126,011 |
| Oct 21, 2025 | 37.38 | 38.15 | 36.82 | 37.76 | 37.76 | 0.25% | 94,679 |
| Oct 20, 2025 | 35.38 | 37.80 | 35.38 | 37.67 | 37.67 | 7.77% | 190,341 |
| Oct 17, 2025 | 33.92 | 35.07 | 33.72 | 34.95 | 34.95 | 1.06% | 67,536 |
| Oct 16, 2025 | 35.90 | 36.92 | 33.66 | 34.58 | 34.58 | -2.81% | 150,242 |
| Oct 15, 2025 | 36.40 | 36.55 | 35.08 | 35.58 | 35.58 | -0.39% | 107,761 |
| Oct 14, 2025 | 37.48 | 37.48 | 35.55 | 35.72 | 35.72 | -7.53% | 253,477 |
| Oct 13, 2025 | 37.43 | 38.98 | 37.05 | 38.63 | 38.63 | 6.24% | 143,687 |
| Oct 10, 2025 | 38.67 | 40.03 | 36.34 | 36.36 | 36.36 | -6.20% | 369,221 |
| Oct 9, 2025 | 39.03 | 39.16 | 37.79 | 38.77 | 38.76 | -0.60% | 140,104 |
| Oct 8, 2025 | 35.98 | 39.00 | 35.98 | 39.00 | 39.00 | 10.08% | 330,552 |
| Oct 7, 2025 | 37.08 | 37.20 | 34.14 | 35.43 | 35.43 | -4.19% | 116,486 |
| Oct 6, 2025 | 36.94 | 38.15 | 36.82 | 36.98 | 36.98 | 2.44% | 140,805 |
| Oct 3, 2025 | 37.71 | 37.81 | 35.62 | 36.10 | 36.10 | -2.75% | 125,713 |
| Oct 2, 2025 | 37.99 | 38.09 | 36.76 | 37.12 | 37.12 | -1.41% | 142,925 |
| Oct 1, 2025 | 35.80 | 37.85 | 35.60 | 37.65 | 37.65 | 3.72% | 140,395 |
| Sep 30, 2025 | 35.70 | 36.40 | 34.70 | 36.30 | 36.30 | 0.58% | 150,341 |
| Sep 29, 2025 | 35.88 | 36.41 | 35.25 | 36.09 | 36.09 | 2.67% | 174,567 |
| Sep 26, 2025 | 33.75 | 35.37 | 33.52 | 35.15 | 35.15 | 3.69% | 128,230 |