Skip to main content
GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
30.46
+0.93 (3.15%)
At close: Apr 25, 2025, 4:00 PM
31.10
+0.64 (2.10%)
After-hours: Apr 25, 2025, 4:33 PM EDT

CRWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.7931.0429.2731.0131.015.01%128,451
Apr 24, 202525.8629.6225.8629.5329.5315.04%198,083
Apr 23, 202525.5127.0525.4725.6725.679.28%204,640
Apr 22, 202523.3624.3222.3323.4923.492.76%72,883
Apr 21, 202522.9724.0121.9122.8622.86-6.85%115,955
Apr 17, 202525.7025.7024.1824.5424.54-2.54%78,331
Apr 16, 202525.9727.2724.3025.1825.18-6.39%128,464
Apr 15, 202525.4027.8225.2926.9026.907.30%187,439
Apr 14, 202526.0526.3024.2525.0725.070.76%99,102
Apr 11, 202523.2925.0422.7824.8824.884.63%122,392
Apr 10, 202523.6424.5621.9823.7823.78-4.88%175,756
Apr 9, 202518.9725.5218.8525.0025.0032.07%474,603
Apr 8, 202520.9821.9118.2018.9318.930.75%203,324
Apr 7, 202515.7720.6815.7718.7918.791.46%282,946
Apr 4, 202519.4220.0617.1518.5218.52-15.16%248,616
Apr 3, 202522.4923.5521.1221.8321.83-12.92%133,075
Apr 2, 202522.9725.6722.6325.0725.074.85%132,214
Apr 1, 202523.4123.9122.5023.9123.915.94%109,960
Mar 31, 202521.5922.6620.7522.5722.57-2.67%90,037
Mar 28, 202524.2524.4122.7323.1923.19-5.50%136,747
Mar 27, 202524.7825.1323.7424.5424.54-2.62%44,972
Mar 26, 202526.9826.9825.0425.2025.20-7.11%104,756
Mar 25, 202526.3128.1026.1727.1327.136.64%237,600
Mar 24, 202525.0425.5524.0725.4425.445.96%168,056
Mar 21, 202523.5425.3822.8024.0124.01-3.96%139,401
Mar 20, 202525.2626.1624.3825.0025.00-3.44%123,348
Mar 19, 202524.6726.6924.2425.8925.896.54%173,121
Mar 18, 202524.1224.8623.5324.3024.30-1.02%132,382
Mar 17, 202523.1225.3023.1124.5524.556.55%199,018
Mar 14, 202521.3923.1621.3523.0423.0412.23%133,449
Mar 13, 202522.3322.3620.2720.5320.53-8.10%188,910
Mar 12, 202522.1022.4321.1922.3422.3410.32%278,840
Mar 11, 202518.0221.3017.8320.2520.2513.57%346,969
Mar 10, 202519.4819.6917.2617.8317.83-14.73%163,411
Mar 7, 202522.4722.6618.9920.9120.91-8.25%262,575
Mar 6, 202524.3226.0922.5922.7922.79-9.71%279,409
Mar 5, 202524.7925.5222.0025.2425.24-13.00%617,509
Mar 4, 202527.0029.8626.3529.0129.013.76%491,125
Mar 3, 202530.2331.1527.2827.9627.96-3.52%239,594
Feb 28, 202527.3129.0427.2328.9828.984.70%128,752
Feb 27, 202530.8031.6127.6327.6827.68-7.33%190,797
Feb 26, 202528.3930.8427.9929.8729.878.15%163,892
Feb 25, 202528.7128.9726.1627.6227.62-6.21%117,229
Feb 24, 202531.3831.5928.0229.4529.45-7.39%138,988
Feb 21, 202535.3236.2331.5931.8031.80-13.70%158,265
Feb 20, 202538.1038.1033.8036.8536.85-6.16%272,383
Feb 19, 202540.1240.1238.4139.2739.27-2.36%135,158
Feb 18, 202539.7540.2638.6140.2240.221.57%132,395
Feb 14, 202539.3439.8738.0939.6039.60-1.00%134,164
Feb 13, 202537.0240.0836.4040.0040.008.49%158,065