GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
40.75
-0.89 (-2.14%)
At close: Jun 27, 2025, 4:00 PM
40.43
-0.32 (-0.79%)
After-hours: Jun 27, 2025, 7:42 PM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 41.64 | 41.64 | 40.15 | 40.75 | 40.75 | -2.14% | 311,436 |
| Jun 26, 2025 | 40.30 | 41.90 | 39.92 | 41.64 | 41.64 | 4.26% | 156,644 |
| Jun 25, 2025 | 39.16 | 40.90 | 39.08 | 39.94 | 39.94 | 3.36% | 160,033 |
| Jun 24, 2025 | 39.81 | 39.93 | 37.91 | 38.64 | 38.64 | -2.56% | 261,893 |
| Jun 23, 2025 | 36.49 | 40.03 | 34.93 | 39.66 | 39.66 | 6.51% | 455,118 |
| Jun 20, 2025 | 38.97 | 39.44 | 36.90 | 37.23 | 37.23 | -3.65% | 141,566 |
| Jun 18, 2025 | 39.59 | 39.59 | 37.67 | 38.64 | 38.64 | -2.94% | 117,580 |
| Jun 17, 2025 | 37.71 | 40.10 | 37.15 | 39.81 | 39.81 | 5.23% | 163,035 |
| Jun 16, 2025 | 38.51 | 39.06 | 37.55 | 37.83 | 37.83 | -0.55% | 128,104 |
| Jun 13, 2025 | 37.19 | 38.88 | 37.00 | 38.04 | 38.04 | -0.63% | 141,938 |
| Jun 12, 2025 | 37.02 | 39.40 | 37.02 | 38.28 | 38.28 | 2.05% | 194,955 |
| Jun 11, 2025 | 36.08 | 38.00 | 35.79 | 37.51 | 37.51 | 3.68% | 260,230 |
| Jun 10, 2025 | 35.77 | 36.49 | 34.63 | 36.18 | 36.18 | 1.36% | 105,688 |
| Jun 9, 2025 | 36.73 | 36.73 | 34.87 | 35.70 | 35.70 | -1.50% | 119,191 |
| Jun 6, 2025 | 35.58 | 37.79 | 35.58 | 36.24 | 36.24 | 2.26% | 262,730 |
| Jun 5, 2025 | 35.42 | 36.16 | 33.92 | 35.44 | 35.44 | 0.74% | 439,181 |
| Jun 4, 2025 | 34.01 | 36.81 | 32.76 | 35.18 | 35.18 | -11.45% | 1,381,254 |
| Jun 3, 2025 | 38.55 | 40.28 | 38.25 | 39.73 | 39.73 | 3.73% | 855,330 |
| Jun 2, 2025 | 37.18 | 38.37 | 36.26 | 38.30 | 38.30 | 3.15% | 269,363 |
| May 30, 2025 | 35.63 | 37.30 | 34.83 | 37.13 | 37.13 | 5.39% | 165,484 |
| May 29, 2025 | 37.59 | 37.59 | 34.46 | 35.23 | 35.23 | -4.08% | 264,131 |
| May 28, 2025 | 37.49 | 37.49 | 36.33 | 36.73 | 36.73 | -1.77% | 72,394 |
| May 27, 2025 | 36.07 | 37.71 | 35.43 | 37.39 | 37.39 | 7.38% | 185,677 |
| May 23, 2025 | 32.16 | 35.42 | 32.16 | 34.82 | 34.82 | 5.07% | 384,606 |
| May 22, 2025 | 31.11 | 33.77 | 31.11 | 33.14 | 33.14 | 4.44% | 79,792 |
| May 21, 2025 | 32.09 | 34.17 | 31.54 | 31.73 | 31.73 | -3.56% | 173,916 |
| May 20, 2025 | 32.81 | 32.95 | 32.07 | 32.90 | 32.90 | -0.99% | 58,902 |
| May 19, 2025 | 31.49 | 33.43 | 31.44 | 33.23 | 33.23 | 1.71% | 73,516 |
| May 16, 2025 | 31.59 | 32.75 | 31.50 | 32.67 | 32.67 | 4.41% | 99,351 |
| May 15, 2025 | 30.33 | 31.81 | 30.15 | 31.29 | 31.29 | -2.16% | 73,855 |
| May 14, 2025 | 33.28 | 33.46 | 31.41 | 31.98 | 31.98 | -2.08% | 101,428 |
| May 13, 2025 | 31.02 | 33.84 | 31.00 | 32.66 | 32.66 | 4.55% | 97,344 |
| May 12, 2025 | 29.70 | 31.24 | 29.10 | 31.24 | 31.24 | 9.19% | 175,734 |
| May 9, 2025 | 29.71 | 29.83 | 27.66 | 28.61 | 28.61 | -8.42% | 204,542 |
| May 8, 2025 | 31.22 | 31.84 | 30.68 | 31.24 | 31.24 | 2.83% | 109,056 |
| May 7, 2025 | 30.73 | 31.39 | 29.62 | 30.38 | 30.38 | -9.72% | 193,572 |
| May 6, 2025 | 31.91 | 34.15 | 31.77 | 33.65 | 33.65 | -0.09% | 71,693 |
| May 5, 2025 | 32.64 | 34.75 | 32.44 | 33.68 | 33.68 | 1.35% | 88,299 |
| May 2, 2025 | 32.83 | 33.66 | 32.35 | 33.23 | 33.23 | 4.20% | 71,301 |
| May 1, 2025 | 31.85 | 33.01 | 31.31 | 31.89 | 31.89 | 1.14% | 86,940 |
| Apr 30, 2025 | 30.18 | 31.55 | 29.48 | 31.53 | 31.53 | -0.66% | 124,177 |
| Apr 29, 2025 | 31.20 | 32.00 | 30.80 | 31.74 | 31.74 | 3.22% | 69,806 |
| Apr 28, 2025 | 31.05 | 31.20 | 29.65 | 30.75 | 30.75 | -0.84% | 113,138 |
| Apr 25, 2025 | 29.79 | 31.04 | 29.27 | 31.01 | 31.01 | 5.01% | 128,451 |
| Apr 24, 2025 | 25.86 | 29.62 | 25.86 | 29.53 | 29.53 | 15.04% | 198,083 |
| Apr 23, 2025 | 25.51 | 27.05 | 25.47 | 25.67 | 25.67 | 9.28% | 204,640 |
| Apr 22, 2025 | 23.36 | 24.32 | 22.33 | 23.49 | 23.49 | 2.76% | 72,883 |
| Apr 21, 2025 | 22.97 | 24.01 | 21.91 | 22.86 | 22.86 | -6.85% | 115,955 |
| Apr 17, 2025 | 25.70 | 25.70 | 24.18 | 24.54 | 24.54 | -2.54% | 78,331 |
| Apr 16, 2025 | 25.97 | 27.27 | 24.30 | 25.18 | 25.18 | -6.39% | 128,464 |