GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
27.95
-2.50 (-8.21%)
At close: Aug 29, 2025, 4:00 PM
27.93
-0.02 (-0.07%)
After-hours: Aug 29, 2025, 7:55 PM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.80 | 31.30 | 27.44 | 27.95 | 27.95 | -8.21% | 464,727 |
| Aug 28, 2025 | 26.30 | 30.53 | 26.19 | 30.45 | 30.45 | 8.98% | 1,112,658 |
| Aug 27, 2025 | 28.00 | 28.64 | 27.69 | 27.94 | 27.94 | 1.09% | 911,826 |
| Aug 26, 2025 | 27.70 | 28.30 | 27.23 | 27.64 | 27.64 | 0.25% | 306,843 |
| Aug 25, 2025 | 28.23 | 28.49 | 27.48 | 27.57 | 27.57 | -0.29% | 217,158 |
| Aug 22, 2025 | 27.00 | 28.37 | 26.67 | 27.65 | 27.65 | 2.62% | 172,929 |
| Aug 21, 2025 | 27.50 | 27.50 | 26.88 | 26.94 | 26.94 | -2.70% | 56,215 |
| Aug 20, 2025 | 27.30 | 27.84 | 26.40 | 27.69 | 27.69 | 0.91% | 108,399 |
| Aug 19, 2025 | 29.29 | 29.67 | 27.22 | 27.44 | 27.44 | -4.36% | 171,931 |
| Aug 18, 2025 | 28.49 | 28.95 | 28.00 | 28.69 | 28.69 | -0.69% | 126,252 |
| Aug 15, 2025 | 28.50 | 28.93 | 28.16 | 28.89 | 28.89 | 1.23% | 84,647 |
| Aug 14, 2025 | 29.29 | 29.80 | 27.77 | 28.54 | 28.54 | -3.39% | 144,488 |
| Aug 13, 2025 | 30.60 | 30.71 | 28.90 | 29.54 | 29.54 | -1.60% | 151,430 |
| Aug 12, 2025 | 28.93 | 30.30 | 28.90 | 30.02 | 30.02 | 4.60% | 160,812 |
| Aug 11, 2025 | 28.15 | 29.69 | 27.80 | 28.70 | 28.70 | 1.09% | 153,753 |
| Aug 8, 2025 | 29.35 | 29.84 | 28.00 | 28.39 | 28.39 | -1.78% | 231,378 |
| Aug 7, 2025 | 32.12 | 32.44 | 28.18 | 28.91 | 28.91 | -10.62% | 363,387 |
| Aug 6, 2025 | 31.19 | 32.42 | 31.13 | 32.34 | 32.34 | 4.36% | 131,713 |
| Aug 5, 2025 | 33.06 | 33.27 | 30.61 | 30.99 | 30.99 | -6.23% | 215,870 |
| Aug 4, 2025 | 32.65 | 33.19 | 32.00 | 33.05 | 33.05 | 3.83% | 83,215 |
| Aug 1, 2025 | 32.14 | 32.79 | 30.62 | 31.83 | 31.83 | -3.28% | 112,297 |
| Jul 31, 2025 | 35.00 | 35.00 | 32.84 | 32.91 | 32.91 | -4.53% | 93,081 |
| Jul 30, 2025 | 34.17 | 34.71 | 32.97 | 34.47 | 34.47 | -0.43% | 122,395 |
| Jul 29, 2025 | 36.04 | 36.89 | 33.75 | 34.62 | 34.62 | -2.48% | 135,421 |
| Jul 28, 2025 | 35.32 | 36.33 | 35.05 | 35.50 | 35.50 | 1.05% | 116,334 |
| Jul 25, 2025 | 34.25 | 35.46 | 34.00 | 35.13 | 35.13 | 2.84% | 93,540 |
| Jul 24, 2025 | 34.50 | 35.08 | 34.00 | 34.16 | 34.16 | -0.41% | 108,207 |
| Jul 23, 2025 | 35.63 | 35.63 | 33.25 | 34.30 | 34.30 | -3.65% | 173,011 |
| Jul 22, 2025 | 37.18 | 37.77 | 35.50 | 35.60 | 35.60 | -4.60% | 106,774 |
| Jul 21, 2025 | 36.94 | 38.50 | 36.23 | 37.32 | 37.32 | 2.46% | 313,921 |
| Jul 18, 2025 | 35.64 | 36.60 | 34.89 | 36.42 | 36.42 | 2.19% | 136,219 |
| Jul 17, 2025 | 35.50 | 36.17 | 35.06 | 35.64 | 35.64 | 0.08% | 112,792 |
| Jul 16, 2025 | 36.49 | 36.49 | 34.78 | 35.61 | 35.61 | -1.22% | 115,446 |
| Jul 15, 2025 | 37.00 | 37.19 | 35.62 | 36.05 | 36.05 | -1.48% | 150,396 |
| Jul 14, 2025 | 35.44 | 37.23 | 34.80 | 36.59 | 36.59 | -1.12% | 204,028 |
| Jul 11, 2025 | 38.53 | 38.63 | 36.73 | 37.01 | 37.01 | -3.98% | 164,743 |
| Jul 10, 2025 | 42.47 | 42.81 | 38.22 | 38.54 | 38.54 | -9.45% | 299,306 |
| Jul 9, 2025 | 42.28 | 42.74 | 41.67 | 42.56 | 42.56 | 2.06% | 79,122 |
| Jul 8, 2025 | 41.61 | 42.05 | 40.29 | 41.70 | 41.70 | 0.52% | 89,757 |
| Jul 7, 2025 | 41.77 | 41.90 | 40.35 | 41.49 | 41.49 | -2.96% | 170,749 |
| Jul 3, 2025 | 40.63 | 43.43 | 40.63 | 42.75 | 42.75 | 6.71% | 155,899 |
| Jul 2, 2025 | 39.06 | 40.07 | 39.00 | 40.06 | 40.06 | 1.49% | 87,139 |
| Jul 1, 2025 | 42.42 | 43.49 | 37.67 | 39.47 | 39.47 | -6.73% | 204,171 |
| Jun 30, 2025 | 40.96 | 42.43 | 40.96 | 42.32 | 42.32 | 3.85% | 111,037 |
| Jun 27, 2025 | 41.64 | 41.64 | 40.15 | 40.75 | 40.75 | -2.14% | 311,436 |
| Jun 26, 2025 | 40.30 | 41.90 | 39.92 | 41.64 | 41.64 | 4.26% | 156,644 |
| Jun 25, 2025 | 39.16 | 40.90 | 39.08 | 39.94 | 39.94 | 3.36% | 160,033 |
| Jun 24, 2025 | 39.81 | 39.93 | 37.91 | 38.64 | 38.64 | -2.56% | 261,893 |
| Jun 23, 2025 | 36.49 | 40.03 | 34.93 | 39.66 | 39.66 | 6.51% | 455,118 |
| Jun 20, 2025 | 38.97 | 39.44 | 36.90 | 37.23 | 37.23 | -3.65% | 141,566 |