Skip to main content
Leverage Shares 2X Long CRWV Daily ETF (CRWG)
NASDAQ: CRWG · Real-Time Price · USD
5.37
-0.77 (-12.54%)
At close: Nov 13, 2026, 4:00 PM EST
5.09
-0.28 (-5.21%)
After-hours: Nov 13, 2026, 7:59 PM EST

CRWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20266.016.074.545.375.37-12.54%17,761,876
Nov 12, 20264.816.614.656.146.14-13.88%22,785,634
Nov 11, 20266.197.385.777.137.1348.85%36,728,722
Nov 10, 20264.655.224.454.794.79-0.62%19,825,534
Nov 9, 20264.335.044.134.824.8211.32%9,659,745
Nov 6, 20264.414.573.764.334.3312.47%15,885,461
Nov 5, 20264.414.593.273.853.85-19.96%18,656,717
Nov 4, 20265.285.734.744.814.81-19.83%14,523,413
Nov 3, 20265.406.065.376.006.0014.07%7,777,249
Nov 2, 20266.546.555.115.265.26-17.17%11,164,692
Oct 30, 20266.756.886.026.356.35-19.72%9,988,284
Oct 29, 20268.048.927.757.917.91-9.91%7,801,181
Oct 28, 20267.938.827.428.788.7814.62%11,643,981
Oct 27, 20267.017.776.707.667.6615.71%11,084,862
Oct 26, 20265.867.255.716.626.623.28%16,820,303
Oct 23, 20266.586.866.376.416.41-5.04%9,901,144
Oct 22, 20267.708.066.556.756.75-20.21%17,098,828
Oct 21, 20269.179.227.788.468.46-0.94%14,975,776
Oct 20, 20267.819.167.238.548.543.14%16,008,325
Oct 19, 20269.599.597.808.288.28-0.96%15,574,135
Oct 16, 20269.599.767.908.368.36-23.93%13,554,424
Oct 15, 20268.6011.027.9610.9910.9911.46%14,051,464
Oct 14, 202612.0712.269.369.869.86-30.95%15,988,371
Oct 13, 202613.7414.6813.6114.2814.28-6.18%1,660,232
Oct 12, 202615.3315.5414.7215.2215.22-4.46%1,006,008
Oct 9, 202616.2816.4215.5715.9315.931.14%1,603,081
Oct 8, 202617.9817.9815.3715.7515.75-15.50%3,226,618
Oct 7, 202619.3919.4718.2218.6418.64-7.08%1,684,900
Oct 6, 202618.8220.6818.8220.0620.069.68%2,221,472
Oct 5, 202619.6919.7418.1618.2918.29-4.79%1,456,016
Oct 2, 202619.8020.6018.8019.2119.212.24%2,215,794
Oct 1, 202618.3418.9217.1318.7918.793.19%1,788,150
Sep 30, 202618.7019.2817.9118.2118.212.71%1,521,466
Sep 29, 202617.8219.5817.4317.7317.732.19%1,895,047
Sep 28, 202617.8718.7216.7517.3517.35-5.91%1,383,805
Sep 25, 202619.6919.8818.1218.4418.44-5.73%1,885,930
Sep 24, 202619.2019.9917.8419.5619.567.06%3,345,975
Sep 23, 202619.1519.7018.1418.2718.270.38%2,196,780
Sep 22, 202617.9619.2017.3318.2018.203.00%2,975,607
Sep 21, 202616.1718.3715.8717.6717.679.96%3,420,502
Sep 18, 202615.5316.2015.2416.0716.073.48%3,118,536
Sep 17, 202616.1616.5614.8615.5315.53-8.49%7,683,723
Sep 16, 202617.0817.7016.0716.9716.976.20%1,330,463
Sep 15, 202616.5917.1715.8315.9815.98-4.94%1,182,174
Sep 14, 202616.6618.0716.4316.8116.81-13.66%1,935,076
Sep 11, 202620.3720.7419.3219.4719.47-0.56%1,000,159
Sep 10, 202619.9420.9419.3819.5819.58-12.20%1,681,788
Sep 9, 202624.7425.0522.1422.3022.30-9.57%1,080,582
Sep 8, 202621.6526.8121.6424.6624.6623.24%2,500,524
Sep 4, 202618.5020.1518.1520.0120.0110.98%1,086,738