GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
25.07
+1.16 (4.85%)
Apr 2, 2025, 4:00 PM EDT - Market closed
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.97 | 25.35 | 24.44 | 24.59 | - | 2.84% | 76,429 |
| Apr 1, 2025 | 23.41 | 23.91 | 22.50 | 23.91 | 23.91 | 5.94% | 109,960 |
| Mar 31, 2025 | 21.59 | 22.66 | 20.75 | 22.57 | 22.57 | -2.67% | 90,037 |
| Mar 28, 2025 | 24.25 | 24.41 | 22.73 | 23.19 | 23.19 | -5.50% | 136,747 |
| Mar 27, 2025 | 24.78 | 25.13 | 23.74 | 24.54 | 24.54 | -2.62% | 44,972 |
| Mar 26, 2025 | 26.98 | 26.98 | 25.04 | 25.20 | 25.20 | -7.11% | 104,756 |
| Mar 25, 2025 | 26.31 | 28.10 | 26.17 | 27.13 | 27.13 | 6.64% | 237,600 |
| Mar 24, 2025 | 25.04 | 25.55 | 24.07 | 25.44 | 25.44 | 5.96% | 168,056 |
| Mar 21, 2025 | 23.54 | 25.38 | 22.80 | 24.01 | 24.01 | -3.96% | 139,401 |
| Mar 20, 2025 | 25.26 | 26.16 | 24.38 | 25.00 | 25.00 | -3.44% | 123,348 |
| Mar 19, 2025 | 24.67 | 26.69 | 24.24 | 25.89 | 25.89 | 6.54% | 173,121 |
| Mar 18, 2025 | 24.12 | 24.86 | 23.53 | 24.30 | 24.30 | -1.02% | 132,382 |
| Mar 17, 2025 | 23.12 | 25.30 | 23.11 | 24.55 | 24.55 | 6.55% | 199,018 |
| Mar 14, 2025 | 21.39 | 23.16 | 21.35 | 23.04 | 23.04 | 12.23% | 133,449 |
| Mar 13, 2025 | 22.33 | 22.36 | 20.27 | 20.53 | 20.53 | -8.10% | 188,910 |
| Mar 12, 2025 | 22.10 | 22.43 | 21.19 | 22.34 | 22.34 | 10.32% | 278,840 |
| Mar 11, 2025 | 18.02 | 21.30 | 17.83 | 20.25 | 20.25 | 13.57% | 346,969 |
| Mar 10, 2025 | 19.48 | 19.69 | 17.26 | 17.83 | 17.83 | -14.73% | 163,411 |
| Mar 7, 2025 | 22.47 | 22.66 | 18.99 | 20.91 | 20.91 | -8.25% | 262,575 |
| Mar 6, 2025 | 24.32 | 26.09 | 22.59 | 22.79 | 22.79 | -9.71% | 279,409 |
| Mar 5, 2025 | 24.79 | 25.52 | 22.00 | 25.24 | 25.24 | -13.00% | 617,509 |
| Mar 4, 2025 | 27.00 | 29.86 | 26.35 | 29.01 | 29.01 | 3.76% | 491,125 |
| Mar 3, 2025 | 30.23 | 31.15 | 27.28 | 27.96 | 27.96 | -3.52% | 239,594 |
| Feb 28, 2025 | 27.31 | 29.04 | 27.23 | 28.98 | 28.98 | 4.70% | 128,752 |
| Feb 27, 2025 | 30.80 | 31.61 | 27.63 | 27.68 | 27.68 | -7.33% | 190,797 |
| Feb 26, 2025 | 28.39 | 30.84 | 27.99 | 29.87 | 29.87 | 8.15% | 163,892 |
| Feb 25, 2025 | 28.71 | 28.97 | 26.16 | 27.62 | 27.62 | -6.21% | 117,229 |
| Feb 24, 2025 | 31.38 | 31.59 | 28.02 | 29.45 | 29.45 | -7.39% | 138,988 |
| Feb 21, 2025 | 35.32 | 36.23 | 31.59 | 31.80 | 31.80 | -13.70% | 158,265 |
| Feb 20, 2025 | 38.10 | 38.10 | 33.80 | 36.85 | 36.85 | -6.16% | 272,383 |
| Feb 19, 2025 | 40.12 | 40.12 | 38.41 | 39.27 | 39.27 | -2.36% | 135,158 |
| Feb 18, 2025 | 39.75 | 40.26 | 38.61 | 40.22 | 40.22 | 1.57% | 132,395 |
| Feb 14, 2025 | 39.34 | 39.87 | 38.09 | 39.60 | 39.60 | -1.00% | 134,164 |
| Feb 13, 2025 | 37.02 | 40.08 | 36.40 | 40.00 | 40.00 | 8.49% | 158,065 |
| Feb 12, 2025 | 35.52 | 37.27 | 35.30 | 36.87 | 36.87 | 1.24% | 108,318 |
| Feb 11, 2025 | 35.69 | 36.86 | 35.14 | 36.42 | 36.42 | 1.36% | 109,396 |
| Feb 10, 2025 | 35.25 | 36.34 | 35.19 | 35.93 | 35.93 | 3.40% | 133,156 |
| Feb 7, 2025 | 35.11 | 36.27 | 34.41 | 34.75 | 34.75 | 0.61% | 104,727 |
| Feb 6, 2025 | 33.90 | 34.70 | 33.63 | 34.54 | 34.54 | 2.34% | 100,283 |
| Feb 5, 2025 | 32.70 | 34.39 | 32.13 | 33.75 | 33.75 | 3.72% | 147,110 |
| Feb 4, 2025 | 30.84 | 32.70 | 30.84 | 32.54 | 32.54 | 4.76% | 76,397 |
| Feb 3, 2025 | 29.24 | 31.39 | 28.89 | 31.06 | 31.06 | -0.32% | 137,574 |
| Jan 31, 2025 | 31.28 | 32.66 | 31.05 | 31.16 | 31.16 | 0.55% | 159,225 |
| Jan 30, 2025 | 31.26 | 31.90 | 30.05 | 30.99 | 30.99 | 0.13% | 107,506 |
| Jan 29, 2025 | 31.98 | 32.03 | 29.97 | 30.95 | 30.95 | -6.01% | 138,235 |
| Jan 28, 2025 | 28.24 | 33.22 | 28.10 | 32.93 | 32.93 | 18.67% | 221,637 |
| Jan 27, 2025 | 26.78 | 28.83 | 25.72 | 27.75 | 27.75 | -0.61% | 64,183 |
| Jan 24, 2025 | 28.65 | 29.26 | 27.79 | 27.92 | 27.92 | -1.59% | 27,681 |
| Jan 23, 2025 | 28.16 | 28.37 | 27.65 | 28.37 | 28.37 | -0.11% | 25,788 |
| Jan 22, 2025 | 27.19 | 28.90 | 26.24 | 28.40 | 28.40 | 6.17% | 55,288 |