Skip to main content
logo
GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
21.04
-2.14 (-9.21%)
At close: Mar 20, 2026, 4:00 PM EDT
21.42
+0.38 (1.79%)
After-hours: Mar 20, 2026, 7:48 PM EDT

CRWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.6022.6020.5721.0621.06-9.13%197,326
Mar 19, 202624.1524.5022.5823.1823.18-3.60%126,169
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
Jan 28, 202631.7132.5130.1530.1530.15-3.49%129,653
Jan 27, 202631.2532.5130.8231.2431.243.31%266,656
Jan 26, 202628.2530.3228.2330.2430.247.31%142,145
Jan 23, 202628.4028.8527.7728.1828.18-1.05%74,580
Jan 22, 202628.3128.4827.5028.4828.484.09%77,659
Jan 21, 202626.9828.6026.6627.3627.361.25%121,795
Jan 20, 202627.1528.0026.7327.0227.02-5.35%94,213
Jan 16, 202628.7029.1027.1728.5528.55-0.14%177,685
Jan 15, 202629.6030.8528.0328.5928.59-2.56%189,016
Jan 14, 202630.3331.4228.2629.3429.34-3.46%158,774
Jan 13, 202630.3331.4029.4530.3930.390.70%90,771
Jan 12, 202629.2530.4829.2230.1830.18-1.94%162,261
Jan 9, 202630.3831.4030.2130.7830.782.97%160,138
Jan 8, 202631.8731.8729.5429.8929.89-7.89%148,680