Skip to main content
logo
GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
17.60
-1.52 (-7.95%)
At close: Apr 10, 2026, 4:00 PM EDT
17.63
+0.03 (0.17%)
After-hours: Apr 10, 2026, 7:59 PM EDT

CRWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202619.3519.3516.1717.6017.60-7.95%786,286
Apr 9, 202622.4322.5018.7319.1219.12-15.21%550,352
Apr 8, 202623.7824.9222.1722.5522.551.76%238,425
Apr 7, 202619.5522.2319.4722.1622.1612.26%202,559
Apr 6, 202620.3320.3619.1519.7419.74-0.25%130,830
Apr 2, 202618.8619.8018.6019.7919.792.70%126,946
Apr 1, 202619.5519.5518.6319.2719.271.67%177,012
Mar 31, 202618.4619.2117.9618.9518.955.08%253,875
Mar 30, 202617.8418.9617.6718.0418.045.73%292,722
Mar 27, 202617.2317.5016.3217.0617.06-11.65%399,562
Mar 26, 202618.4719.6618.2719.3119.313.20%299,815
Mar 25, 202620.1420.1418.5118.7118.71-3.40%171,348
Mar 24, 202621.3121.3119.2219.3719.37-9.87%219,092
Mar 23, 202621.2221.9720.9921.4921.492.12%166,657
Mar 20, 202622.6022.6020.5721.0421.04-9.20%205,128
Mar 19, 202624.1524.5022.5823.1823.18-3.60%126,311
Mar 18, 202623.6224.8023.6024.0424.041.11%153,465
Mar 17, 202622.8424.4022.4323.7823.784.29%212,818
Mar 16, 202624.9924.9922.8022.8022.80-8.06%322,163
Mar 13, 202625.2825.8724.1024.8024.800.12%125,110
Mar 12, 202624.5925.7824.5724.7724.77-0.68%160,200
Mar 11, 202625.0026.0024.3024.9424.942.85%235,896
Mar 10, 202625.2525.4923.4224.2524.251.00%347,156
Mar 9, 202623.2024.5023.2024.0124.012.09%317,271
Mar 6, 202622.9624.0122.5523.5223.521.17%466,475
Mar 5, 202621.3523.6021.3323.2523.259.19%678,330
Mar 4, 202618.9821.3618.5521.2921.297.96%783,263
Mar 3, 202617.5420.0017.4119.7219.723.35%1,118,880
Mar 2, 202618.1919.2618.0019.0819.087.07%459,719
Feb 27, 202617.5017.9016.6117.8217.82-4.90%280,117
Feb 26, 202617.3219.1217.3118.7418.749.58%482,867
Feb 25, 202615.9417.3615.6217.1017.107.68%472,653
Feb 24, 202615.7516.8815.5015.8815.88-0.13%592,226
Feb 23, 202619.4619.4615.2515.9015.90-19.94%1,426,513
Feb 20, 202623.4024.6319.6919.8619.86-15.78%528,808
Feb 19, 202623.2023.8122.2923.5823.582.71%128,799
Feb 18, 202622.4223.5521.7022.9622.960.78%119,941
Feb 17, 202623.8423.8421.1522.7822.78-7.12%254,525
Feb 13, 202622.9324.9222.7424.5324.538.39%216,408
Feb 12, 202623.4723.6021.6122.6322.63-2.17%132,920
Feb 11, 202623.0323.2121.9123.1323.131.00%116,248
Feb 10, 202621.7723.4421.5222.9022.902.70%186,800
Feb 9, 202620.8822.5219.9522.3022.306.65%203,234
Feb 6, 202620.1621.1019.3020.9120.919.22%293,441
Feb 5, 202623.0123.5018.8719.1519.14-18.37%352,492
Feb 4, 202623.3024.3021.9123.4523.45-3.08%404,625
Feb 3, 202626.0226.0223.4224.2024.20-7.87%242,134
Feb 2, 202626.2627.2925.7226.2726.27-1.03%101,531
Jan 30, 202626.4027.4126.2726.5426.54-1.70%171,497
Jan 29, 202629.1629.1625.3327.0027.00-10.44%296,896