Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	88.53	89.50	88.25	89.28	89.28	0.76%	2,682,304
Dec 4, 2025	88.09	89.07	87.63	88.61	88.61	0.32%	2,257,101
Dec 3, 2025	88.50	88.90	87.16	88.33	88.33	0.06%	2,346,396
Dec 2, 2025	89.18	89.69	87.89	88.28	88.28	-0.25%	2,578,590
Dec 1, 2025	89.85	89.85	87.85	88.50	88.50	-3.05%	4,137,311
Nov 28, 2025	90.66	91.38	90.01	91.28	91.28	0.81%	1,284,058
Nov 26, 2025	89.44	91.00	89.26	90.55	90.55	1.29%	2,755,867
Nov 25, 2025	89.38	90.41	89.36	89.40	89.40	0.43%	2,348,187
Nov 24, 2025	89.86	90.20	88.11	89.02	89.02	-1.10%	3,823,319
Nov 21, 2025	90.70	91.29	89.63	90.01	90.01	-0.12%	3,094,287
Nov 20, 2025	90.85	91.59	89.15	90.12	90.12	-1.02%	2,639,419
Nov 19, 2025	91.23	91.49	89.47	91.05	91.05	0.01%	2,177,390
Nov 18, 2025	90.40	91.80	90.10	91.04	91.04	0.54%	2,443,226
Nov 17, 2025	91.70	91.77	90.20	90.55	90.55	-1.23%	2,335,691
Nov 14, 2025	91.43	92.30	90.37	91.68	91.68	1.18%	3,279,494
Nov 13, 2025	93.21	93.24	90.52	90.61	90.61	-3.27%	3,430,241
Nov 12, 2025	93.77	94.10	92.57	93.67	93.67	-0.59%	2,451,206
Nov 11, 2025	92.32	94.44	92.22	94.23	94.23	2.61%	2,866,904
Nov 10, 2025	88.76	92.08	88.76	91.83	91.83	2.56%	4,615,195
Nov 7, 2025	87.71	89.60	87.71	89.54	89.54	1.97%	3,568,116
Nov 6, 2025	89.55	90.28	87.72	87.81	87.81	-2.25%	2,568,243
Nov 5, 2025	90.00	90.59	89.28	89.83	89.83	-0.54%	2,012,498
Nov 4, 2025	90.09	91.79	89.68	90.32	90.32	0.89%	2,808,675
Nov 3, 2025	89.37	89.58	87.82	89.52	89.52	-0.78%	3,551,880
Oct 31, 2025	90.60	90.92	89.97	90.22	90.22	-1.20%	2,582,194
Oct 30, 2025	92.44	94.02	90.90	91.32	91.32	-1.08%	2,800,786
Oct 29, 2025	94.24	95.32	92.27	92.32	92.32	-2.39%	4,055,869
Oct 28, 2025	94.00	95.00	90.07	94.58	94.58	-3.09%	10,161,406
Oct 27, 2025	97.91	98.36	97.11	97.60	97.60	-0.90%	2,369,659
Oct 24, 2025	98.65	99.21	97.51	98.49	98.49	0.22%	2,108,899
Oct 23, 2025	100.00	100.50	95.34	98.27	98.27	0.58%	3,984,311
Oct 22, 2025	98.52	99.34	97.61	97.70	97.70	-0.96%	2,637,597
Oct 21, 2025	98.38	100.12	98.06	98.65	98.65	-0.22%	1,804,889
Oct 20, 2025	97.13	98.92	96.95	98.87	98.87	1.43%	2,378,367
Oct 17, 2025	98.29	98.53	96.50	97.48	97.48	-0.59%	2,654,774
Oct 16, 2025	97.71	99.47	97.60	98.06	98.06	-	2,172,590
Oct 15, 2025	96.97	98.52	96.94	98.06	98.06	0.79%	1,984,436
Oct 14, 2025	96.18	97.63	95.98	97.29	97.29	1.24%	2,361,443
Oct 13, 2025	96.20	97.27	95.29	96.10	96.10	-1.52%	2,626,530
Oct 10, 2025	97.50	97.81	95.52	97.58	97.58	0.99%	2,703,827
Oct 9, 2025	96.98	97.35	96.12	96.62	96.62	0.21%	1,895,024
Oct 8, 2025	94.83	96.50	94.63	96.42	96.42	1.35%	4,330,275
Oct 7, 2025	94.21	95.15	93.28	95.14	95.14	1.22%	3,420,428
Oct 6, 2025	94.71	94.93	93.81	93.99	93.99	-1.53%	1,656,404
Oct 3, 2025	95.30	97.05	95.14	95.45	95.45	-0.01%	2,359,468
Oct 2, 2025	95.95	96.42	94.82	95.46	95.46	-0.26%	2,149,599
Oct 1, 2025	96.95	97.19	95.06	95.71	95.71	-0.81%	3,328,724
Sep 30, 2025	96.44	97.26	95.74	96.49	96.49	0.31%	3,696,060
Sep 29, 2025	95.54	96.82	94.85	96.19	96.19	0.92%	4,540,205
Sep 26, 2025	93.96	95.52	93.96	95.31	95.31	1.42%	2,786,081