GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
44.08
+2.69 (6.50%)
At close: Oct 28, 2025, 4:00 PM EDT
44.30
+0.22 (0.50%)
Pre-market: Oct 29, 2025, 4:41 AM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 42.74 | 45.00 | 42.52 | 44.08 | 44.08 | 6.50% | 235,697 |
| Oct 27, 2025 | 41.91 | 42.12 | 40.81 | 41.39 | 41.39 | 0.87% | 128,306 |
| Oct 24, 2025 | 41.26 | 42.32 | 40.19 | 41.04 | 41.04 | 1.70% | 232,637 |
| Oct 23, 2025 | 36.84 | 40.39 | 36.84 | 40.35 | 40.35 | 8.78% | 369,438 |
| Oct 22, 2025 | 37.45 | 37.80 | 35.89 | 37.09 | 37.09 | -1.77% | 126,011 |
| Oct 21, 2025 | 37.38 | 38.15 | 36.82 | 37.76 | 37.76 | 0.25% | 94,679 |
| Oct 20, 2025 | 35.38 | 37.80 | 35.38 | 37.67 | 37.67 | 7.77% | 190,341 |
| Oct 17, 2025 | 33.92 | 35.07 | 33.72 | 34.95 | 34.95 | 1.06% | 67,536 |
| Oct 16, 2025 | 35.90 | 36.92 | 33.66 | 34.58 | 34.58 | -2.81% | 150,242 |
| Oct 15, 2025 | 36.40 | 36.55 | 35.08 | 35.58 | 35.58 | -0.39% | 107,761 |
| Oct 14, 2025 | 37.48 | 37.48 | 35.55 | 35.72 | 35.72 | -7.53% | 253,477 |
| Oct 13, 2025 | 37.43 | 38.98 | 37.05 | 38.63 | 38.63 | 6.24% | 143,687 |
| Oct 10, 2025 | 38.67 | 40.03 | 36.34 | 36.36 | 36.36 | -6.20% | 369,221 |
| Oct 9, 2025 | 39.03 | 39.16 | 37.79 | 38.77 | 38.77 | -0.60% | 140,104 |
| Oct 8, 2025 | 35.98 | 39.00 | 35.98 | 39.00 | 39.00 | 10.08% | 330,552 |
| Oct 7, 2025 | 37.08 | 37.20 | 34.14 | 35.43 | 35.43 | -4.19% | 116,486 |
| Oct 6, 2025 | 36.94 | 38.15 | 36.82 | 36.98 | 36.98 | 2.44% | 140,805 |
| Oct 3, 2025 | 37.71 | 37.81 | 35.62 | 36.10 | 36.10 | -2.75% | 125,713 |
| Oct 2, 2025 | 37.99 | 38.09 | 36.76 | 37.12 | 37.12 | -1.41% | 142,925 |
| Oct 1, 2025 | 35.80 | 37.85 | 35.60 | 37.65 | 37.65 | 3.72% | 140,395 |
| Sep 30, 2025 | 35.70 | 36.40 | 34.70 | 36.30 | 36.30 | 0.58% | 150,341 |
| Sep 29, 2025 | 35.88 | 36.41 | 35.25 | 36.09 | 36.09 | 2.67% | 174,567 |
| Sep 26, 2025 | 33.75 | 35.37 | 33.52 | 35.15 | 35.15 | 3.69% | 128,230 |
| Sep 25, 2025 | 34.30 | 35.15 | 33.29 | 33.90 | 33.90 | -1.54% | 158,307 |
| Sep 24, 2025 | 35.22 | 35.87 | 34.12 | 34.43 | 34.43 | -3.18% | 143,675 |
| Sep 23, 2025 | 36.60 | 36.87 | 35.10 | 35.56 | 35.56 | -3.84% | 130,393 |
| Sep 22, 2025 | 37.30 | 37.94 | 35.98 | 36.98 | 36.98 | -3.60% | 340,982 |
| Sep 19, 2025 | 37.79 | 39.00 | 37.37 | 38.36 | 38.36 | -0.31% | 247,515 |
| Sep 18, 2025 | 33.67 | 38.61 | 33.00 | 38.48 | 38.48 | 26.00% | 795,194 |
| Sep 17, 2025 | 30.70 | 31.72 | 29.06 | 30.54 | 30.54 | -0.20% | 348,005 |
| Sep 16, 2025 | 30.60 | 30.98 | 29.23 | 30.60 | 30.60 | 0.07% | 213,643 |
| Sep 15, 2025 | 30.20 | 31.13 | 29.56 | 30.58 | 30.58 | 4.01% | 227,648 |
| Sep 12, 2025 | 29.32 | 30.33 | 29.22 | 29.40 | 29.40 | 1.03% | 241,081 |
| Sep 11, 2025 | 28.38 | 29.69 | 28.38 | 29.10 | 29.10 | 4.04% | 315,834 |
| Sep 10, 2025 | 28.26 | 29.10 | 27.63 | 27.97 | 27.97 | 0.25% | 269,378 |
| Sep 9, 2025 | 28.52 | 28.75 | 27.43 | 27.90 | 27.90 | -1.93% | 176,271 |
| Sep 8, 2025 | 27.28 | 28.51 | 26.93 | 28.45 | 28.45 | 5.14% | 230,293 |
| Sep 5, 2025 | 26.68 | 27.10 | 25.75 | 27.06 | 27.06 | 2.27% | 195,936 |
| Sep 4, 2025 | 26.45 | 26.80 | 25.16 | 26.46 | 26.46 | - | 193,150 |
| Sep 3, 2025 | 26.59 | 26.67 | 25.43 | 26.46 | 26.46 | -0.26% | 274,130 |
| Sep 2, 2025 | 27.29 | 27.29 | 25.85 | 26.53 | 26.53 | -5.08% | 296,368 |
| Aug 29, 2025 | 30.80 | 31.30 | 27.44 | 27.95 | 27.95 | -8.21% | 464,727 |
| Aug 28, 2025 | 26.30 | 30.53 | 26.19 | 30.45 | 30.45 | 8.98% | 1,112,658 |
| Aug 27, 2025 | 28.00 | 28.64 | 27.69 | 27.94 | 27.94 | 1.09% | 911,826 |
| Aug 26, 2025 | 27.70 | 28.30 | 27.23 | 27.64 | 27.64 | 0.25% | 306,843 |
| Aug 25, 2025 | 28.23 | 28.49 | 27.48 | 27.57 | 27.57 | -0.29% | 217,158 |
| Aug 22, 2025 | 27.00 | 28.37 | 26.67 | 27.65 | 27.65 | 2.62% | 172,929 |
| Aug 21, 2025 | 27.50 | 27.50 | 26.88 | 26.94 | 26.94 | -2.70% | 56,215 |
| Aug 20, 2025 | 27.30 | 27.84 | 26.40 | 27.69 | 27.69 | 0.91% | 108,399 |
| Aug 19, 2025 | 29.29 | 29.67 | 27.22 | 27.44 | 27.44 | -4.36% | 171,931 |