Skip to main content
GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
31.80
-5.05 (-13.70%)
At close: Feb 21, 2025, 4:00 PM
31.82
+0.02 (0.06%)
After-hours: Feb 21, 2025, 7:28 PM EST

CRWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202535.5237.2735.3036.8736.871.24%108,318
Feb 11, 202535.6936.8635.1436.4236.421.36%109,396
Feb 10, 202535.2536.3435.1935.9335.933.40%133,156
Feb 7, 202535.1136.2734.4134.7534.750.61%104,727
Feb 6, 202533.9034.7033.6334.5434.542.34%100,283
Feb 5, 202532.7034.3932.1333.7533.753.72%147,110
Feb 4, 202530.8432.7030.8432.5432.544.76%76,397
Feb 3, 202529.2431.3928.8931.0631.06-0.32%137,574
Jan 31, 202531.2832.6631.0531.1631.160.55%159,225
Jan 30, 202531.2631.9030.0530.9930.990.13%107,506
Jan 29, 202531.9832.0329.9730.9530.95-6.01%138,235
Jan 28, 202528.2433.2228.1032.9332.9318.67%221,637
Jan 27, 202526.7828.8325.7227.7527.75-0.61%64,183
Jan 24, 202528.6529.2627.7927.9227.92-1.59%27,681
Jan 23, 202528.1628.3727.6528.3728.37-0.11%25,788
Jan 22, 202527.1928.9026.2428.4028.406.17%55,288
Jan 21, 202525.8127.0325.7726.7526.755.15%46,972
Jan 17, 202527.1927.1924.3625.4425.44-3.31%60,630
Jan 16, 202526.8027.0726.3126.3126.310.34%28,671
Jan 15, 202525.0726.5924.8826.2226.228.28%34,058
Jan 14, 202523.9124.7123.8024.2224.223.62%30,334
Jan 13, 202523.6323.7722.6323.3723.37-4.22%49,643
Jan 10, 202524.5524.9023.7424.4024.40-5.79%45,826
Jan 8, 202525.6026.7724.8625.9025.90-0.69%78,758
Jan 7, 202526.9227.5825.3626.0826.08-3.59%92,318
Jan 6, 202526.4827.2225.5927.0527.054.24%98,978
Jan 3, 202524.7125.9924.7125.9525.956.61%54,056
Jan 2, 202524.4024.8023.5024.3424.343.00%48,769
Dec 31, 202425.0725.0723.4223.6323.63-4.37%77,536
Dec 30, 202424.3325.1824.0924.7124.71-3.14%65,610
Dec 27, 202426.4326.4324.8125.5125.51-5.48%38,547
Dec 26, 202427.0727.2226.7926.9926.99-0.52%41,938
Dec 24, 202426.5227.1426.3527.1327.132.07%38,130
Dec 23, 202426.1127.1425.6626.5826.58-0.41%82,318
Dec 20, 202424.4727.1124.3626.6926.696.29%47,612
Dec 19, 202427.1127.1124.9825.1125.110.40%54,809
Dec 18, 202429.3129.3124.3025.0125.01-14.03%83,855
Dec 17, 202430.7730.8028.6329.0929.09-5.95%142,106
Dec 16, 202428.1731.0927.5230.9330.9310.94%114,993
Dec 13, 202427.8528.1327.0027.8827.881.31%54,404
Dec 12, 202426.8127.5826.7427.5227.521.10%18,359
Dec 11, 202425.3527.4825.2227.2227.229.19%72,395
Dec 10, 202425.9026.3424.6824.9324.93-3.82%19,186
Dec 9, 202427.6527.8425.6525.9225.92-6.73%65,551
Dec 6, 202427.5928.5327.1027.7927.790.36%60,188
Dec 5, 202427.2627.8126.8827.6927.690.33%62,374
Dec 4, 202425.8927.8925.3527.6027.608.07%60,459
Dec 3, 202424.7425.7224.7425.5425.542.08%123,409
Dec 2, 202424.2026.1523.6425.0225.02-0.28%77,440
Nov 29, 202425.4525.5124.9625.0925.09-0.67%22,738
Nov 27, 202426.8926.8924.2125.2625.26-9.23%183,885
Nov 26, 202427.9328.2227.3727.8327.830.18%69,102
Nov 25, 202429.7329.7327.3927.7827.78-4.77%138,005
Nov 22, 202427.0529.1727.0529.1729.178.04%40,803
Nov 21, 202426.5327.6126.3127.0027.004.46%35,298
Nov 20, 202427.0027.0025.1925.8525.85-1.99%30,349
Nov 19, 202424.3626.9724.3126.3726.376.03%28,729
Nov 18, 202424.3225.3924.1424.8724.873.37%13,958
Nov 15, 202424.9624.9623.4724.0624.06-4.48%15,690
Nov 14, 202426.1026.1025.1925.1925.19-2.11%12,770
Nov 13, 202425.6027.3925.6025.7425.742.55%9,193