GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
31.24
+2.63 (9.19%)
At close: May 12, 2025, 4:00 PM
31.00
-0.24 (-0.77%)
Pre-market: May 13, 2025, 9:03 AM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 25.40 | 27.82 | 25.29 | 26.90 | 26.90 | 7.30% | 187,439 |
| Apr 14, 2025 | 26.05 | 26.30 | 24.25 | 25.07 | 25.07 | 0.76% | 99,102 |
| Apr 11, 2025 | 23.29 | 25.04 | 22.78 | 24.88 | 24.88 | 4.63% | 122,392 |
| Apr 10, 2025 | 23.64 | 24.56 | 21.98 | 23.78 | 23.78 | -4.88% | 175,756 |
| Apr 9, 2025 | 18.97 | 25.52 | 18.85 | 25.00 | 25.00 | 32.07% | 474,603 |
| Apr 8, 2025 | 20.98 | 21.91 | 18.20 | 18.93 | 18.93 | 0.75% | 203,324 |
| Apr 7, 2025 | 15.77 | 20.68 | 15.77 | 18.79 | 18.79 | 1.46% | 282,946 |
| Apr 4, 2025 | 19.42 | 20.06 | 17.15 | 18.52 | 18.52 | -15.16% | 248,616 |
| Apr 3, 2025 | 22.49 | 23.55 | 21.12 | 21.83 | 21.83 | -12.92% | 133,075 |
| Apr 2, 2025 | 22.97 | 25.67 | 22.63 | 25.07 | 25.07 | 4.85% | 132,214 |
| Apr 1, 2025 | 23.41 | 23.91 | 22.50 | 23.91 | 23.91 | 5.94% | 109,960 |
| Mar 31, 2025 | 21.59 | 22.66 | 20.75 | 22.57 | 22.57 | -2.67% | 90,037 |
| Mar 28, 2025 | 24.25 | 24.41 | 22.73 | 23.19 | 23.19 | -5.50% | 136,747 |
| Mar 27, 2025 | 24.78 | 25.13 | 23.74 | 24.54 | 24.54 | -2.62% | 44,972 |
| Mar 26, 2025 | 26.98 | 26.98 | 25.04 | 25.20 | 25.20 | -7.11% | 104,756 |
| Mar 25, 2025 | 26.31 | 28.10 | 26.17 | 27.13 | 27.13 | 6.64% | 237,600 |
| Mar 24, 2025 | 25.04 | 25.55 | 24.07 | 25.44 | 25.44 | 5.96% | 168,056 |
| Mar 21, 2025 | 23.54 | 25.38 | 22.80 | 24.01 | 24.01 | -3.96% | 139,401 |
| Mar 20, 2025 | 25.26 | 26.16 | 24.38 | 25.00 | 25.00 | -3.44% | 123,348 |
| Mar 19, 2025 | 24.67 | 26.69 | 24.24 | 25.89 | 25.89 | 6.54% | 173,121 |
| Mar 18, 2025 | 24.12 | 24.86 | 23.53 | 24.30 | 24.30 | -1.02% | 132,382 |
| Mar 17, 2025 | 23.12 | 25.30 | 23.11 | 24.55 | 24.55 | 6.55% | 199,018 |
| Mar 14, 2025 | 21.39 | 23.16 | 21.35 | 23.04 | 23.04 | 12.23% | 133,449 |
| Mar 13, 2025 | 22.33 | 22.36 | 20.27 | 20.53 | 20.53 | -8.10% | 188,910 |
| Mar 12, 2025 | 22.10 | 22.43 | 21.19 | 22.34 | 22.34 | 10.32% | 278,840 |
| Mar 11, 2025 | 18.02 | 21.30 | 17.83 | 20.25 | 20.25 | 13.57% | 346,969 |
| Mar 10, 2025 | 19.48 | 19.69 | 17.26 | 17.83 | 17.83 | -14.73% | 163,411 |
| Mar 7, 2025 | 22.47 | 22.66 | 18.99 | 20.91 | 20.91 | -8.25% | 262,575 |
| Mar 6, 2025 | 24.32 | 26.09 | 22.59 | 22.79 | 22.79 | -9.71% | 279,409 |
| Mar 5, 2025 | 24.79 | 25.52 | 22.00 | 25.24 | 25.24 | -13.00% | 617,509 |
| Mar 4, 2025 | 27.00 | 29.86 | 26.35 | 29.01 | 29.01 | 3.76% | 491,125 |
| Mar 3, 2025 | 30.23 | 31.15 | 27.28 | 27.96 | 27.96 | -3.52% | 239,594 |