Leverage Shares 2X Long CRWV Daily ETF (CRWG)
NASDAQ: CRWG · Real-Time Price · USD
2.800
+0.440 (18.64%)
At close: Mar 11, 2026, 4:00 PM EDT
2.660
-0.140 (-5.00%)
After-hours: Mar 11, 2026, 7:59 PM EDT
CRWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.61 | 2.86 | 2.53 | 2.80 | 2.80 | 18.64% | 41,754,653 |
| Mar 10, 2026 | 2.37 | 2.41 | 2.28 | 2.36 | 2.36 | 1.29% | 18,181,006 |
| Mar 9, 2026 | 2.14 | 2.33 | 2.10 | 2.33 | 2.33 | 4.02% | 18,329,340 |
| Mar 6, 2026 | 2.23 | 2.55 | 2.17 | 2.24 | 2.24 | -5.08% | 25,892,146 |
| Mar 5, 2026 | 2.50 | 2.61 | 2.25 | 2.36 | 2.36 | -11.61% | 18,747,467 |
| Mar 4, 2026 | 2.58 | 2.74 | 2.44 | 2.67 | 2.67 | 15.09% | 21,613,797 |
| Mar 3, 2026 | 2.40 | 2.42 | 2.09 | 2.32 | 2.32 | -10.77% | 23,447,873 |
| Mar 2, 2026 | 2.48 | 2.75 | 2.42 | 2.60 | 2.60 | -3.70% | 25,902,368 |
| Feb 27, 2026 | 3.10 | 3.13 | 2.37 | 2.70 | 2.70 | -37.21% | 51,525,328 |
| Feb 26, 2026 | 4.40 | 4.57 | 4.07 | 4.30 | 4.30 | -0.92% | 13,092,885 |
| Feb 25, 2026 | 4.61 | 4.82 | 4.31 | 4.34 | 4.34 | -2.25% | 12,427,670 |
| Feb 24, 2026 | 3.78 | 4.46 | 3.75 | 4.44 | 4.44 | 18.40% | 10,549,279 |
| Feb 23, 2026 | 3.47 | 3.96 | 3.42 | 3.75 | 3.75 | 3.59% | 12,469,693 |
| Feb 20, 2026 | 4.02 | 4.02 | 3.20 | 3.62 | 3.62 | -16.59% | 29,266,884 |
| Feb 19, 2026 | 4.18 | 4.43 | 4.02 | 4.34 | 4.34 | 3.33% | 11,232,816 |
| Feb 18, 2026 | 3.83 | 4.34 | 3.54 | 4.20 | 4.20 | 10.24% | 13,977,661 |
| Feb 17, 2026 | 3.97 | 4.21 | 3.65 | 3.81 | 3.81 | -10.77% | 19,373,470 |
| Feb 13, 2026 | 4.11 | 4.67 | 3.83 | 4.27 | 4.27 | 0.71% | 18,702,757 |
| Feb 12, 2026 | 4.10 | 4.40 | 3.78 | 4.24 | 4.24 | 1.19% | 22,746,189 |
| Feb 11, 2026 | 4.25 | 4.42 | 3.61 | 4.19 | 4.19 | -0.24% | 20,828,314 |
| Feb 10, 2026 | 4.16 | 4.39 | 4.08 | 4.20 | 4.20 | -3.45% | 11,962,351 |
| Feb 9, 2026 | 3.78 | 4.44 | 3.67 | 4.35 | 4.35 | 15.08% | 18,310,438 |
| Feb 6, 2026 | 2.91 | 3.82 | 2.86 | 3.78 | 3.78 | 41.04% | 22,981,283 |
| Feb 5, 2026 | 3.08 | 3.27 | 2.64 | 2.68 | 2.68 | -18.79% | 16,559,443 |
| Feb 4, 2026 | 3.92 | 4.15 | 3.19 | 3.30 | 3.30 | -17.29% | 18,183,070 |
| Feb 3, 2026 | 4.07 | 4.17 | 3.45 | 3.99 | 3.99 | 2.31% | 19,603,181 |
| Feb 2, 2026 | 4.25 | 4.42 | 3.86 | 3.90 | 3.90 | -8.88% | 11,821,789 |
| Jan 30, 2026 | 4.89 | 4.90 | 4.22 | 4.28 | 4.28 | -13.01% | 18,891,267 |
| Jan 29, 2026 | 5.35 | 5.64 | 4.55 | 4.92 | 4.92 | -12.30% | 26,176,340 |
| Jan 28, 2026 | 6.48 | 6.52 | 5.25 | 5.61 | 5.61 | -5.08% | 25,651,192 |
| Jan 27, 2026 | 5.39 | 6.21 | 5.23 | 5.91 | 5.91 | 21.36% | 40,660,173 |
| Jan 26, 2026 | 5.21 | 5.84 | 4.85 | 4.87 | 4.87 | 11.19% | 47,558,817 |
| Jan 23, 2026 | 4.13 | 4.65 | 3.83 | 4.38 | 4.38 | 3.06% | 20,100,608 |
| Jan 22, 2026 | 4.82 | 4.99 | 4.25 | 4.25 | 4.25 | -5.13% | 14,123,472 |
| Jan 21, 2026 | 4.59 | 4.63 | 3.83 | 4.48 | 4.48 | -2.82% | 22,625,865 |
| Jan 20, 2026 | 4.60 | 4.82 | 4.39 | 4.61 | 4.61 | -11.69% | 21,530,219 |
| Jan 16, 2026 | 4.84 | 5.39 | 4.69 | 5.22 | 5.22 | 12.99% | 17,781,202 |
| Jan 15, 2026 | 4.59 | 5.06 | 4.57 | 4.62 | 4.62 | 11.33% | 32,147,895 |
| Jan 14, 2026 | 4.10 | 4.45 | 3.86 | 4.15 | 4.15 | 5.60% | 26,733,745 |
| Jan 13, 2026 | 4.08 | 4.31 | 3.88 | 3.93 | 3.93 | -5.76% | 15,145,828 |
| Jan 12, 2026 | 3.23 | 4.33 | 3.15 | 4.17 | 4.17 | 24.11% | 29,882,729 |
| Jan 9, 2026 | 3.20 | 3.46 | 2.98 | 3.36 | 3.36 | 8.04% | 25,219,243 |
| Jan 8, 2026 | 3.14 | 3.34 | 3.02 | 3.11 | 3.11 | - | 22,142,280 |
| Jan 7, 2026 | 3.11 | 3.34 | 3.00 | 3.11 | 3.11 | -1.89% | 14,648,715 |
| Jan 6, 2026 | 3.24 | 3.25 | 2.85 | 3.17 | 3.17 | 2.59% | 27,405,451 |
| Jan 5, 2026 | 3.60 | 3.73 | 3.09 | 3.09 | 3.09 | -6.65% | 30,005,618 |
| Jan 2, 2026 | 2.89 | 3.44 | 2.83 | 3.31 | 3.31 | 22.14% | 27,869,436 |
| Dec 31, 2025 | 2.87 | 2.87 | 2.63 | 2.71 | 2.71 | -6.87% | 15,607,680 |
| Dec 30, 2025 | 2.97 | 3.07 | 2.88 | 2.91 | 2.91 | -8.78% | 12,227,472 |
| Dec 29, 2025 | 3.07 | 3.44 | 3.06 | 3.19 | 2.99 | -3.63% | 14,435,573 |