GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
31.83
-1.08 (-3.28%)
At close: Aug 1, 2025, 4:00 PM
31.74
-0.09 (-0.28%)
After-hours: Aug 1, 2025, 7:56 PM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 39.59 | 39.59 | 37.67 | 38.64 | 38.64 | -2.94% | 117,580 |
| Jun 17, 2025 | 37.71 | 40.10 | 37.15 | 39.81 | 39.81 | 5.23% | 163,035 |
| Jun 16, 2025 | 38.51 | 39.06 | 37.55 | 37.83 | 37.83 | -0.55% | 128,104 |
| Jun 13, 2025 | 37.19 | 38.88 | 37.00 | 38.04 | 38.04 | -0.63% | 141,938 |
| Jun 12, 2025 | 37.02 | 39.40 | 37.02 | 38.28 | 38.28 | 2.05% | 194,955 |
| Jun 11, 2025 | 36.08 | 38.00 | 35.79 | 37.51 | 37.51 | 3.68% | 260,230 |
| Jun 10, 2025 | 35.77 | 36.49 | 34.63 | 36.18 | 36.18 | 1.36% | 105,688 |
| Jun 9, 2025 | 36.73 | 36.73 | 34.87 | 35.70 | 35.70 | -1.50% | 119,191 |
| Jun 6, 2025 | 35.58 | 37.79 | 35.58 | 36.24 | 36.24 | 2.26% | 262,730 |
| Jun 5, 2025 | 35.42 | 36.16 | 33.92 | 35.44 | 35.44 | 0.74% | 439,181 |
| Jun 4, 2025 | 34.01 | 36.81 | 32.76 | 35.18 | 35.18 | -11.45% | 1,381,254 |
| Jun 3, 2025 | 38.55 | 40.28 | 38.25 | 39.73 | 39.73 | 3.73% | 855,330 |
| Jun 2, 2025 | 37.18 | 38.37 | 36.26 | 38.30 | 38.30 | 3.15% | 269,363 |
| May 30, 2025 | 35.63 | 37.30 | 34.83 | 37.13 | 37.13 | 5.39% | 165,484 |
| May 29, 2025 | 37.59 | 37.59 | 34.46 | 35.23 | 35.23 | -4.08% | 264,131 |
| May 28, 2025 | 37.49 | 37.49 | 36.33 | 36.73 | 36.73 | -1.77% | 72,394 |
| May 27, 2025 | 36.07 | 37.71 | 35.43 | 37.39 | 37.39 | 7.38% | 185,677 |
| May 23, 2025 | 32.16 | 35.42 | 32.16 | 34.82 | 34.82 | 5.07% | 384,606 |
| May 22, 2025 | 31.11 | 33.77 | 31.11 | 33.14 | 33.14 | 4.44% | 79,792 |
| May 21, 2025 | 32.09 | 34.17 | 31.54 | 31.73 | 31.73 | -3.56% | 173,916 |