Leverage Shares 2X Long CRWV Daily ETF (CRWG)
NASDAQ: CRWG · Real-Time Price · USD
4.240
+0.050 (1.19%)
At close: Feb 12, 2026, 4:00 PM EST
4.180
-0.060 (-1.42%)
After-hours: Feb 12, 2026, 7:59 PM EST
CRWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 3.56 | 3.57 | 3.26 | 3.31 | 3.10 | -6.50% | 16,474,421 |
| Dec 24, 2025 | 3.66 | 3.74 | 3.52 | 3.54 | 3.32 | -3.80% | 9,279,518 |
| Dec 23, 2025 | 3.87 | 4.01 | 3.52 | 3.68 | 3.45 | -10.46% | 18,804,969 |
| Dec 22, 2025 | 4.14 | 4.36 | 4.06 | 4.11 | 3.85 | 4.05% | 26,317,091 |
| Dec 19, 2025 | 2.98 | 4.05 | 2.96 | 3.95 | 3.70 | 45.22% | 30,082,933 |
| Dec 18, 2025 | 2.72 | 2.82 | 2.59 | 2.72 | 2.55 | 10.12% | 18,209,808 |
| Dec 17, 2025 | 2.90 | 2.94 | 2.42 | 2.47 | 2.31 | -14.53% | 27,301,503 |
| Dec 16, 2025 | 3.01 | 3.07 | 2.75 | 2.89 | 2.71 | -7.96% | 18,961,752 |
| Dec 15, 2025 | 3.81 | 3.83 | 3.12 | 3.14 | 2.94 | -15.82% | 16,217,486 |
| Dec 12, 2025 | 4.55 | 4.71 | 3.65 | 3.73 | 3.50 | -20.30% | 17,926,984 |
| Dec 11, 2025 | 4.21 | 4.81 | 4.01 | 4.68 | 4.39 | -1.89% | 17,320,669 |
| Dec 10, 2025 | 4.81 | 4.95 | 4.47 | 4.77 | 4.47 | -5.73% | 16,557,267 |
| Dec 9, 2025 | 4.41 | 5.11 | 4.33 | 5.06 | 4.74 | 10.48% | 15,093,025 |
| Dec 8, 2025 | 4.30 | 4.67 | 3.93 | 4.58 | 4.29 | -4.78% | 22,308,687 |
| Dec 5, 2025 | 4.72 | 4.86 | 4.43 | 4.81 | 4.51 | 5.71% | 11,418,083 |
| Dec 4, 2025 | 3.91 | 4.81 | 3.78 | 4.55 | 4.26 | 15.78% | 16,775,449 |
| Dec 3, 2025 | 3.57 | 3.95 | 3.36 | 3.93 | 3.68 | 8.86% | 10,614,558 |
| Dec 2, 2025 | 3.74 | 4.26 | 3.60 | 3.61 | 3.38 | -2.70% | 15,192,668 |