Skip to main content
logo
Leverage Shares 2X Long CRWV Daily ETF (CRWG)
NASDAQ: CRWG · Real-Time Price · USD
10.99
+1.13 (11.46%)
At close: Oct 15, 2026, 4:00 PM EDT
10.68
-0.31 (-2.82%)
After-hours: Oct 15, 2026, 7:59 PM EDT

CRWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20268.6011.027.9610.9910.9911.46%14,051,464
Oct 14, 202612.0712.269.369.869.86-30.95%15,009,939
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
Sep 3, 202616.1818.1415.8018.0318.038.88%961,597
Sep 2, 202616.2717.1816.0016.5616.56-1.95%695,888
Sep 1, 202617.1217.3416.3116.8916.89-7.55%662,647
Aug 31, 202617.2718.3617.2018.2718.271.78%384,491
Aug 28, 202618.4019.5017.5117.9517.95-6.07%704,513
Aug 27, 202620.8921.2919.0119.1119.11-2.90%1,401,270
Aug 26, 202619.1820.5019.1419.6819.68-0.10%983,173
Aug 25, 202619.9020.6319.5419.7019.704.40%599,347
Aug 24, 202618.4519.3617.5818.8718.87-4.07%795,490
Aug 21, 202620.8021.3119.4819.6719.67-4.51%940,508
Aug 20, 202620.7122.4220.1220.6020.60-2.32%1,099,577
Aug 19, 202622.6322.6820.1521.0921.09-5.09%1,844,677
Aug 18, 202626.7927.1222.2022.2222.22-24.14%2,105,790
Aug 17, 202629.8631.4026.6729.2929.291.38%1,562,482
Aug 14, 202629.4931.6627.3428.8928.89-2.07%1,563,710
Aug 13, 202629.8435.7429.2929.5029.50-2.48%2,759,400
Aug 12, 202630.6832.2829.2130.2530.2537.88%5,282,934
Aug 11, 202622.2823.4920.5421.9421.945.08%3,383,591
Aug 10, 202622.6123.5920.8820.8820.88-5.69%1,182,646
Aug 7, 202621.4922.2619.8122.1422.1412.79%1,121,086
Aug 6, 202619.9721.5519.6319.6319.63-10.85%811,437