Leverage Shares 2X Long CRWV Daily ETF (CRWG)
NASDAQ: CRWG · Real-Time Price · USD
5.76
+0.04 (0.79%)
Apr 23, 2026, 11:06 AM EDT - Market open
CRWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.65 | 5.85 | 5.61 | 5.76 | - | 0.79% | 2,016,629 |
| Apr 22, 2026 | 5.33 | 5.92 | 5.27 | 5.71 | 5.71 | 13.07% | 19,600,071 |
| Apr 21, 2026 | 5.34 | 5.56 | 4.94 | 5.05 | 5.05 | -3.99% | 12,307,984 |
| Apr 20, 2026 | 5.15 | 5.32 | 4.65 | 5.26 | 5.26 | 0.96% | 17,744,549 |
| Apr 17, 2026 | 5.51 | 5.56 | 5.14 | 5.21 | 5.21 | -4.75% | 20,880,102 |
| Apr 16, 2026 | 5.50 | 5.70 | 5.03 | 5.47 | 5.47 | 1.48% | 29,804,592 |
| Apr 15, 2026 | 5.50 | 5.62 | 4.96 | 5.39 | 5.39 | 2.47% | 41,214,619 |
| Apr 14, 2026 | 5.07 | 5.41 | 4.90 | 5.26 | 5.26 | 12.39% | 45,973,149 |
| Apr 13, 2026 | 4.20 | 4.98 | 4.18 | 4.68 | 4.68 | 16.42% | 56,853,353 |
| Apr 10, 2026 | 3.41 | 4.30 | 3.39 | 4.02 | 4.02 | 21.45% | 72,477,519 |
| Apr 9, 2026 | 3.20 | 3.51 | 2.81 | 3.31 | 3.31 | 7.47% | 70,278,810 |
| Apr 8, 2026 | 3.31 | 3.43 | 3.00 | 3.08 | 3.08 | 8.45% | 28,955,826 |
| Apr 7, 2026 | 2.51 | 2.85 | 2.51 | 2.84 | 2.84 | 10.08% | 22,189,427 |
| Apr 6, 2026 | 2.60 | 2.67 | 2.48 | 2.58 | 2.58 | -3.37% | 20,905,267 |
| Apr 2, 2026 | 2.26 | 2.68 | 2.14 | 2.67 | 2.67 | 9.88% | 36,740,670 |
| Apr 1, 2026 | 2.50 | 2.56 | 2.33 | 2.43 | 2.43 | 2.53% | 33,691,463 |
| Mar 31, 2026 | 2.12 | 2.38 | 2.09 | 2.37 | 2.37 | 23.44% | 42,534,852 |
| Mar 30, 2026 | 2.29 | 2.30 | 1.80 | 1.92 | 1.92 | -15.04% | 54,220,515 |
| Mar 27, 2026 | 2.51 | 2.55 | 2.15 | 2.26 | 2.26 | -13.74% | 22,903,835 |
| Mar 26, 2026 | 3.08 | 3.19 | 2.61 | 2.62 | 2.62 | -16.83% | 19,646,709 |
| Mar 25, 2026 | 2.98 | 3.22 | 2.96 | 3.15 | 3.15 | 11.31% | 20,465,541 |
| Mar 24, 2026 | 2.82 | 2.92 | 2.63 | 2.83 | 2.83 | 2.54% | 29,717,567 |
| Mar 23, 2026 | 2.74 | 2.98 | 2.66 | 2.76 | 2.76 | 1.47% | 34,627,120 |
| Mar 20, 2026 | 2.62 | 2.84 | 2.47 | 2.72 | 2.72 | 1.49% | 32,806,800 |
| Mar 19, 2026 | 2.64 | 2.74 | 2.55 | 2.68 | 2.68 | -5.30% | 19,394,740 |
| Mar 18, 2026 | 2.69 | 2.99 | 2.64 | 2.83 | 2.83 | 1.80% | 16,954,198 |
| Mar 17, 2026 | 2.92 | 2.99 | 2.75 | 2.78 | 2.78 | -8.85% | 17,339,701 |
| Mar 16, 2026 | 3.05 | 3.20 | 2.78 | 3.05 | 3.05 | 11.72% | 29,818,181 |
| Mar 13, 2026 | 2.73 | 2.95 | 2.62 | 2.73 | 2.73 | 3.41% | 20,414,301 |
| Mar 12, 2026 | 2.63 | 2.82 | 2.55 | 2.64 | 2.64 | -5.71% | 14,139,842 |
| Mar 11, 2026 | 2.61 | 2.86 | 2.53 | 2.80 | 2.80 | 18.64% | 42,199,843 |
| Mar 10, 2026 | 2.37 | 2.41 | 2.28 | 2.36 | 2.36 | 1.29% | 18,924,096 |
| Mar 9, 2026 | 2.14 | 2.33 | 2.10 | 2.33 | 2.33 | 4.02% | 18,854,550 |
| Mar 6, 2026 | 2.23 | 2.55 | 2.17 | 2.24 | 2.24 | -5.08% | 26,077,081 |
| Mar 5, 2026 | 2.50 | 2.61 | 2.25 | 2.36 | 2.36 | -11.61% | 20,467,846 |
| Mar 4, 2026 | 2.58 | 2.74 | 2.44 | 2.67 | 2.67 | 15.09% | 21,748,330 |
| Mar 3, 2026 | 2.40 | 2.42 | 2.09 | 2.32 | 2.32 | -10.77% | 23,574,652 |
| Mar 2, 2026 | 2.48 | 2.75 | 2.42 | 2.60 | 2.60 | -3.70% | 26,175,863 |
| Feb 27, 2026 | 3.10 | 3.13 | 2.37 | 2.70 | 2.70 | -37.21% | 52,166,825 |
| Feb 26, 2026 | 4.40 | 4.57 | 4.07 | 4.30 | 4.30 | -0.92% | 15,397,544 |
| Feb 25, 2026 | 4.61 | 4.82 | 4.31 | 4.34 | 4.34 | -2.25% | 14,459,529 |
| Feb 24, 2026 | 3.78 | 4.46 | 3.75 | 4.44 | 4.44 | 18.40% | 10,592,157 |
| Feb 23, 2026 | 3.47 | 3.96 | 3.42 | 3.75 | 3.75 | 3.59% | 12,483,026 |
| Feb 20, 2026 | 4.02 | 4.02 | 3.20 | 3.62 | 3.62 | -16.59% | 29,479,962 |
| Feb 19, 2026 | 4.18 | 4.43 | 4.02 | 4.34 | 4.34 | 3.33% | 11,456,221 |
| Feb 18, 2026 | 3.83 | 4.34 | 3.54 | 4.20 | 4.20 | 10.24% | 14,036,119 |
| Feb 17, 2026 | 3.97 | 4.21 | 3.65 | 3.81 | 3.81 | -10.77% | 19,577,384 |
| Feb 13, 2026 | 4.11 | 4.67 | 3.83 | 4.27 | 4.27 | 0.71% | 18,779,033 |
| Feb 12, 2026 | 4.10 | 4.40 | 3.78 | 4.24 | 4.24 | 1.19% | 22,869,823 |
| Feb 11, 2026 | 4.25 | 4.42 | 3.61 | 4.19 | 4.19 | -0.24% | 20,933,722 |