GraniteShares 2x Long CRWD Daily ETF (CRWL)

CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.16	21.10	19.30	20.91	20.91	9.22%	289,636
Feb 5, 2026	23.01	23.50	18.87	19.15	19.14	-18.37%	344,878
Feb 4, 2026	23.30	24.30	21.91	23.45	23.45	-3.08%	404,593
Feb 3, 2026	26.02	26.02	23.42	24.20	24.20	-7.87%	241,709
Feb 2, 2026	26.26	27.29	25.72	26.27	26.27	-1.03%	101,416
Jan 30, 2026	26.40	27.41	26.27	26.54	26.54	-1.70%	171,282
Jan 29, 2026	29.16	29.16	25.33	27.00	27.00	-10.44%	295,767
Jan 28, 2026	31.71	32.51	30.15	30.15	30.15	-3.49%	126,565
Jan 27, 2026	31.25	32.51	30.82	31.24	31.24	3.31%	263,566
Jan 26, 2026	28.25	30.32	28.23	30.24	30.24	7.31%	140,697
Jan 23, 2026	28.40	28.85	27.77	28.18	28.18	-1.05%	73,506
Jan 22, 2026	28.31	28.48	27.50	28.48	28.48	4.09%	75,744
Jan 21, 2026	26.98	28.60	26.66	27.36	27.36	1.25%	119,305
Jan 20, 2026	27.15	28.00	26.73	27.02	27.02	-5.35%	94,213
Jan 16, 2026	28.70	29.10	27.17	28.55	28.55	-0.14%	177,144
Jan 15, 2026	29.60	30.85	28.03	28.59	28.59	-2.56%	181,894
Jan 14, 2026	30.33	31.42	28.26	29.34	29.34	-3.46%	152,791
Jan 13, 2026	30.33	31.40	29.45	30.39	30.39	0.70%	90,538
Jan 12, 2026	29.25	30.48	29.22	30.18	30.18	-1.94%	160,640
Jan 9, 2026	30.38	31.40	30.21	30.78	30.78	2.97%	159,254
Jan 8, 2026	31.87	31.87	29.54	29.89	29.89	-7.89%	146,907
Jan 7, 2026	30.35	32.92	30.10	32.45	32.45	10.56%	261,668
Jan 6, 2026	29.20	29.56	28.44	29.35	29.35	0.81%	84,358
Jan 5, 2026	29.26	30.39	29.00	29.12	29.11	1.31%	115,491
Jan 2, 2026	31.56	31.56	28.21	28.74	28.74	-6.71%	147,143
Dec 31, 2025	31.90	31.90	30.74	30.81	30.81	-3.58%	58,677
Dec 30, 2025	31.87	32.07	31.36	31.95	31.95	0.53%	62,543
Dec 29, 2025	32.12	32.53	31.65	31.78	31.78	-2.09%	26,227
Dec 26, 2025	31.80	32.65	31.75	32.46	32.46	0.52%	39,730
Dec 24, 2025	32.07	32.66	31.33	32.29	32.29	-0.36%	26,116
Dec 23, 2025	32.57	32.88	31.60	32.41	32.41	-1.94%	71,745
Dec 22, 2025	32.39	33.25	31.89	33.05	33.05	1.15%	52,737
Dec 19, 2025	32.58	33.55	32.33	32.67	32.67	1.41%	48,855
Dec 18, 2025	32.51	32.73	31.84	32.22	32.22	3.46%	78,614
Dec 17, 2025	33.96	33.96	31.14	31.14	31.14	-7.88%	105,101
Dec 16, 2025	33.72	34.12	33.12	33.80	33.80	0.36%	38,772
Dec 15, 2025	36.33	36.61	33.64	33.68	33.68	-6.70%	46,434
Dec 12, 2025	37.62	37.79	35.28	36.10	36.10	-5.07%	70,136
Dec 11, 2025	38.07	39.68	37.50	38.03	38.03	-1.14%	73,184
Dec 10, 2025	37.73	38.73	36.35	38.47	38.47	0.47%	100,985
Dec 9, 2025	37.63	39.93	37.04	38.29	38.29	1.20%	89,523
Dec 8, 2025	37.39	38.53	37.10	37.84	37.84	1.52%	47,749
Dec 5, 2025	38.10	39.50	36.83	37.27	37.27	-0.72%	204,717
Dec 4, 2025	39.37	39.37	37.23	37.54	37.54	-4.14%	144,965
Dec 3, 2025	35.50	39.24	33.88	39.16	39.16	1.98%	663,280
Dec 2, 2025	37.75	38.84	36.78	38.40	38.40	5.29%	620,127
Dec 1, 2025	36.42	36.74	35.11	36.47	36.47	-1.91%	90,922
Nov 28, 2025	36.26	37.31	36.26	37.18	37.18	2.86%	42,475
Nov 26, 2025	38.00	38.00	35.50	36.15	36.15	-4.17%	87,253
Nov 25, 2025	36.55	37.89	34.98	37.72	37.72	2.08%	45,906

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.