Skip to main content
GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
37.13
+1.90 (5.39%)
At close: May 30, 2025, 4:00 PM
37.08
-0.05 (-0.14%)
After-hours: May 30, 2025, 7:38 PM EDT

CRWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202535.6337.3034.8337.1337.135.39%165,484
May 29, 202537.5937.5934.4635.2335.23-4.08%264,131
May 28, 202537.4937.4936.3336.7336.73-1.77%72,394
May 27, 202536.0737.7135.4337.3937.397.38%185,677
May 23, 202532.1635.4232.1634.8234.825.07%384,606
May 22, 202531.1133.7731.1133.1433.144.44%79,792
May 21, 202532.0934.1731.5431.7331.73-3.56%173,916
May 20, 202532.8132.9532.0732.9032.90-0.99%58,902
May 19, 202531.4933.4331.4433.2333.231.71%73,516
May 16, 202531.5932.7531.5032.6732.674.41%99,351
May 15, 202530.3331.8130.1531.2931.29-2.16%73,855
May 14, 202533.2833.4631.4131.9831.98-2.08%101,428
May 13, 202531.0233.8431.0032.6632.664.55%97,344
May 12, 202529.7031.2429.1031.2431.249.19%175,734
May 9, 202529.7129.8327.6628.6128.61-8.42%204,542
May 8, 202531.2231.8430.6831.2431.242.83%109,056
May 7, 202530.7331.3929.6230.3830.38-9.72%193,572
May 6, 202531.9134.1531.7733.6533.65-0.09%71,693
May 5, 202532.6434.7532.4433.6833.681.35%88,299
May 2, 202532.8333.6632.3533.2333.234.20%71,301
May 1, 202531.8533.0131.3131.8931.891.14%86,940
Apr 30, 202530.1831.5529.4831.5331.53-0.66%124,177
Apr 29, 202531.2032.0030.8031.7431.743.22%69,806
Apr 28, 202531.0531.2029.6530.7530.75-0.84%113,138
Apr 25, 202529.7931.0429.2731.0131.015.01%128,451
Apr 24, 202525.8629.6225.8629.5329.5315.04%198,083
Apr 23, 202525.5127.0525.4725.6725.679.28%204,640
Apr 22, 202523.3624.3222.3323.4923.492.76%72,883
Apr 21, 202522.9724.0121.9122.8622.86-6.85%115,955
Apr 17, 202525.7025.7024.1824.5424.54-2.54%78,331
Apr 16, 202525.9727.2724.3025.1825.18-6.39%128,464
Apr 15, 202525.4027.8225.2926.9026.907.30%187,439
Apr 14, 202526.0526.3024.2525.0725.070.76%99,102
Apr 11, 202523.2925.0422.7824.8824.884.63%122,392
Apr 10, 202523.6424.5621.9823.7823.78-4.88%175,756
Apr 9, 202518.9725.5218.8525.0025.0032.07%474,603
Apr 8, 202520.9821.9118.2018.9318.930.75%203,324
Apr 7, 202515.7720.6815.7718.7918.791.46%282,946
Apr 4, 202519.4220.0617.1518.5218.52-15.16%248,616
Apr 3, 202522.4923.5521.1221.8321.83-12.92%133,075
Apr 2, 202522.9725.6722.6325.0725.074.85%132,214
Apr 1, 202523.4123.9122.5023.9123.915.94%109,960
Mar 31, 202521.5922.6620.7522.5722.57-2.67%90,037
Mar 28, 202524.2524.4122.7323.1923.19-5.50%136,747
Mar 27, 202524.7825.1323.7424.5424.54-2.62%44,972
Mar 26, 202526.9826.9825.0425.2025.20-7.11%104,756
Mar 25, 202526.3128.1026.1727.1327.136.64%237,600
Mar 24, 202525.0425.5524.0725.4425.445.96%168,056
Mar 21, 202523.5425.3822.8024.0124.01-3.96%139,401
Mar 20, 202525.2626.1624.3825.0025.00-3.44%123,348