GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
26.75
+1.31 (5.15%)
At close: Jan 21, 2025, 4:00 PM
27.13
+0.38 (1.42%)
Pre-market: Jan 22, 2025, 4:39 AM EST
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 25.81 | 27.03 | 25.77 | 26.75 | 26.75 | 5.15% | 46,529 |
| Jan 17, 2025 | 27.19 | 27.19 | 24.36 | 25.44 | 25.44 | -3.31% | 60,630 |
| Jan 16, 2025 | 26.80 | 27.07 | 26.31 | 26.31 | 26.31 | 0.34% | 28,671 |
| Jan 15, 2025 | 25.07 | 26.59 | 24.88 | 26.22 | 26.22 | 8.28% | 34,058 |
| Jan 14, 2025 | 23.91 | 24.71 | 23.80 | 24.22 | 24.22 | 3.62% | 30,334 |
| Jan 13, 2025 | 23.63 | 23.77 | 22.63 | 23.37 | 23.37 | -4.22% | 49,643 |
| Jan 10, 2025 | 24.55 | 24.90 | 23.74 | 24.40 | 24.40 | -5.79% | 45,826 |
| Jan 8, 2025 | 25.60 | 26.77 | 24.86 | 25.90 | 25.90 | -0.69% | 78,758 |
| Jan 7, 2025 | 26.92 | 27.58 | 25.36 | 26.08 | 26.08 | -3.59% | 92,318 |
| Jan 6, 2025 | 26.48 | 27.22 | 25.59 | 27.05 | 27.05 | 4.24% | 98,978 |
| Jan 3, 2025 | 24.71 | 25.99 | 24.71 | 25.95 | 25.95 | 6.61% | 54,056 |
| Jan 2, 2025 | 24.40 | 24.80 | 23.50 | 24.34 | 24.34 | 3.00% | 48,769 |
| Dec 31, 2024 | 25.07 | 25.07 | 23.42 | 23.63 | 23.63 | -4.37% | 77,536 |
| Dec 30, 2024 | 24.33 | 25.18 | 24.09 | 24.71 | 24.71 | -3.14% | 65,610 |
| Dec 27, 2024 | 26.43 | 26.43 | 24.81 | 25.51 | 25.51 | -5.48% | 38,547 |
| Dec 26, 2024 | 27.07 | 27.22 | 26.79 | 26.99 | 26.99 | -0.52% | 41,938 |
| Dec 24, 2024 | 26.52 | 27.14 | 26.35 | 27.13 | 27.13 | 2.07% | 38,130 |
| Dec 23, 2024 | 26.11 | 27.14 | 25.66 | 26.58 | 26.58 | -0.41% | 82,318 |
| Dec 20, 2024 | 24.47 | 27.11 | 24.36 | 26.69 | 26.69 | 6.29% | 47,612 |
| Dec 19, 2024 | 27.11 | 27.11 | 24.98 | 25.11 | 25.11 | 0.40% | 54,809 |
| Dec 18, 2024 | 29.31 | 29.31 | 24.30 | 25.01 | 25.01 | -14.03% | 83,855 |
| Dec 17, 2024 | 30.77 | 30.80 | 28.63 | 29.09 | 29.09 | -5.95% | 142,106 |
| Dec 16, 2024 | 28.17 | 31.09 | 27.52 | 30.93 | 30.93 | 10.94% | 114,993 |
| Dec 13, 2024 | 27.85 | 28.13 | 27.00 | 27.88 | 27.88 | 1.31% | 54,404 |
| Dec 12, 2024 | 26.81 | 27.58 | 26.74 | 27.52 | 27.52 | 1.10% | 18,359 |
| Dec 11, 2024 | 25.35 | 27.48 | 25.22 | 27.22 | 27.22 | 9.19% | 72,395 |
| Dec 10, 2024 | 25.90 | 26.34 | 24.68 | 24.93 | 24.93 | -3.82% | 19,186 |
| Dec 9, 2024 | 27.65 | 27.84 | 25.65 | 25.92 | 25.92 | -6.73% | 65,551 |
| Dec 6, 2024 | 27.59 | 28.53 | 27.10 | 27.79 | 27.79 | 0.36% | 60,188 |
| Dec 5, 2024 | 27.26 | 27.81 | 26.88 | 27.69 | 27.69 | 0.33% | 62,374 |
| Dec 4, 2024 | 25.89 | 27.89 | 25.35 | 27.60 | 27.60 | 8.07% | 60,459 |
| Dec 3, 2024 | 24.74 | 25.72 | 24.74 | 25.54 | 25.54 | 2.08% | 123,409 |
| Dec 2, 2024 | 24.20 | 26.15 | 23.64 | 25.02 | 25.02 | -0.28% | 77,440 |
| Nov 29, 2024 | 25.45 | 25.51 | 24.96 | 25.09 | 25.09 | -0.67% | 22,738 |
| Nov 27, 2024 | 26.89 | 26.89 | 24.21 | 25.26 | 25.26 | -9.23% | 183,885 |
| Nov 26, 2024 | 27.93 | 28.22 | 27.37 | 27.83 | 27.83 | 0.18% | 69,102 |
| Nov 25, 2024 | 29.73 | 29.73 | 27.39 | 27.78 | 27.78 | -4.77% | 138,005 |
| Nov 22, 2024 | 27.05 | 29.17 | 27.05 | 29.17 | 29.17 | 8.04% | 40,803 |
| Nov 21, 2024 | 26.53 | 27.61 | 26.31 | 27.00 | 27.00 | 4.46% | 35,298 |
| Nov 20, 2024 | 27.00 | 27.00 | 25.19 | 25.85 | 25.85 | -1.99% | 30,349 |
| Nov 19, 2024 | 24.36 | 26.97 | 24.31 | 26.37 | 26.37 | 6.03% | 28,729 |
| Nov 18, 2024 | 24.32 | 25.39 | 24.14 | 24.87 | 24.87 | 3.37% | 13,958 |
| Nov 15, 2024 | 24.96 | 24.96 | 23.47 | 24.06 | 24.06 | -4.48% | 15,690 |
| Nov 14, 2024 | 26.10 | 26.10 | 25.19 | 25.19 | 25.19 | -2.11% | 12,770 |
| Nov 13, 2024 | 25.60 | 27.39 | 25.60 | 25.74 | 25.74 | 2.55% | 9,193 |