Leverage Shares 2X Long CRWV Daily ETF (CRWG)
NASDAQ: CRWG · Real-Time Price · USD
40.64
-5.71 (-12.32%)
At close: May 15, 2026, 4:00 PM EDT
40.20
-0.44 (-1.07%)
After-hours: May 15, 2026, 7:59 PM EDT
CRWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 42.27 | 42.91 | 39.90 | 40.64 | 40.64 | -12.32% | 746,055 |
| May 14, 2026 | 43.90 | 49.36 | 42.91 | 46.35 | 46.35 | 5.39% | 992,226 |
| May 13, 2026 | 45.12 | 45.25 | 40.20 | 43.98 | 43.98 | 6.67% | 1,000,882 |
| May 12, 2026 | 43.96 | 44.00 | 35.85 | 41.23 | 41.23 | -12.18% | 1,645,600 |
| May 11, 2026 | 45.12 | 50.88 | 44.30 | 46.95 | 46.95 | 0.90% | 1,434,990 |
| May 8, 2026 | 50.70 | 55.53 | 43.30 | 46.53 | 46.53 | -23.34% | 2,579,141 |
| May 7, 2026 | 63.95 | 65.28 | 57.00 | 60.70 | 60.70 | -12.84% | 1,315,054 |
| May 6, 2026 | 63.18 | 69.91 | 62.84 | 69.64 | 69.64 | 15.74% | 1,190,865 |
| May 5, 2026 | 58.01 | 61.75 | 55.36 | 60.17 | 60.17 | 3.56% | 637,138 |
| May 4, 2026 | 54.40 | 62.00 | 54.30 | 58.10 | 58.10 | 10.88% | 2,356,579 |
| May 1, 2026 | 48.30 | 54.70 | 47.50 | 52.40 | 52.40 | 13.17% | 1,922,156 |
| Apr 30, 2026 | 50.95 | 52.00 | 46.05 | 46.30 | 46.30 | -4.54% | 2,070,510 |
| Apr 29, 2026 | 43.70 | 49.59 | 42.95 | 48.50 | 48.50 | 16.31% | 2,173,078 |
| Apr 28, 2026 | 39.80 | 45.45 | 39.70 | 41.70 | 41.70 | -11.84% | 2,386,494 |
| Apr 27, 2026 | 45.50 | 47.80 | 41.30 | 47.30 | 47.30 | 3.73% | 1,491,020 |
| Apr 24, 2026 | 55.05 | 55.30 | 42.50 | 45.60 | 45.60 | -12.64% | 2,510,775 |
| Apr 23, 2026 | 56.50 | 58.50 | 51.10 | 52.20 | 52.20 | -8.58% | 1,323,137 |
| Apr 22, 2026 | 53.30 | 59.20 | 52.70 | 57.10 | 57.10 | 13.07% | 2,013,057 |
| Apr 21, 2026 | 53.40 | 55.60 | 49.40 | 50.50 | 50.50 | -3.99% | 1,235,980 |
| Apr 20, 2026 | 51.50 | 53.20 | 46.50 | 52.60 | 52.60 | 0.96% | 1,777,950 |
| Apr 17, 2026 | 55.10 | 55.60 | 51.40 | 52.10 | 52.10 | -4.75% | 2,097,690 |
| Apr 16, 2026 | 55.00 | 57.00 | 50.30 | 54.70 | 54.70 | 1.48% | 3,006,295 |
| Apr 15, 2026 | 55.00 | 56.21 | 49.60 | 53.90 | 53.90 | 2.47% | 4,181,307 |
| Apr 14, 2026 | 50.70 | 54.10 | 49.00 | 52.60 | 52.60 | 12.39% | 4,638,509 |
| Apr 13, 2026 | 42.00 | 49.75 | 41.80 | 46.80 | 46.80 | 16.42% | 5,799,205 |
| Apr 10, 2026 | 34.10 | 43.00 | 33.85 | 40.20 | 40.20 | 21.45% | 7,259,705 |
| Apr 9, 2026 | 32.00 | 35.10 | 28.10 | 33.10 | 33.10 | 7.47% | 7,033,777 |
| Apr 8, 2026 | 33.10 | 34.30 | 30.00 | 30.80 | 30.80 | 8.45% | 2,917,716 |
| Apr 7, 2026 | 25.10 | 28.50 | 25.10 | 28.40 | 28.40 | 10.08% | 2,338,938 |
| Apr 6, 2026 | 26.00 | 26.65 | 24.82 | 25.80 | 25.80 | -3.37% | 2,096,656 |
| Apr 2, 2026 | 22.55 | 26.80 | 21.40 | 26.70 | 26.70 | 9.88% | 3,685,903 |
| Apr 1, 2026 | 25.00 | 25.60 | 23.30 | 24.30 | 24.30 | 2.53% | 3,395,123 |
| Mar 31, 2026 | 21.20 | 23.80 | 20.90 | 23.70 | 23.70 | 23.44% | 4,268,408 |
| Mar 30, 2026 | 22.90 | 22.95 | 17.95 | 19.20 | 19.20 | -15.04% | 5,422,052 |
| Mar 27, 2026 | 25.10 | 25.51 | 21.50 | 22.60 | 22.60 | -13.74% | 2,290,384 |
| Mar 26, 2026 | 30.80 | 31.90 | 26.05 | 26.20 | 26.20 | -16.83% | 1,964,671 |
| Mar 25, 2026 | 29.80 | 32.20 | 29.59 | 31.50 | 31.50 | 11.31% | 2,046,554 |
| Mar 24, 2026 | 28.20 | 29.20 | 26.30 | 28.30 | 28.30 | 2.54% | 2,971,757 |
| Mar 23, 2026 | 27.40 | 29.80 | 26.55 | 27.60 | 27.60 | 1.47% | 3,462,712 |
| Mar 20, 2026 | 26.20 | 28.35 | 24.70 | 27.20 | 27.20 | 1.49% | 3,280,680 |
| Mar 19, 2026 | 26.40 | 27.40 | 25.50 | 26.80 | 26.80 | -5.30% | 1,939,474 |
| Mar 18, 2026 | 26.90 | 29.90 | 26.40 | 28.30 | 28.30 | 1.80% | 1,695,420 |
| Mar 17, 2026 | 29.20 | 29.90 | 27.45 | 27.80 | 27.80 | -8.85% | 1,733,970 |
| Mar 16, 2026 | 30.50 | 32.00 | 27.80 | 30.50 | 30.50 | 11.72% | 2,981,818 |
| Mar 13, 2026 | 27.30 | 29.50 | 26.20 | 27.30 | 27.30 | 3.41% | 2,041,430 |
| Mar 12, 2026 | 26.25 | 28.16 | 25.50 | 26.40 | 26.40 | -5.71% | 1,413,984 |
| Mar 11, 2026 | 26.10 | 28.55 | 25.30 | 28.00 | 28.00 | 18.64% | 4,219,984 |
| Mar 10, 2026 | 23.70 | 24.10 | 22.80 | 23.60 | 23.60 | 1.29% | 1,892,410 |
| Mar 9, 2026 | 21.40 | 23.30 | 20.95 | 23.30 | 23.30 | 4.02% | 1,885,455 |
| Mar 6, 2026 | 22.30 | 25.50 | 21.70 | 22.40 | 22.40 | -5.08% | 2,607,708 |