GraniteShares 2x Long CRWD Daily ETF (CRWL)

CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	28.70	29.10	27.17	28.55	28.55	-0.14%	177,144
Jan 15, 2026	29.60	30.85	28.03	28.59	28.59	-2.56%	181,894
Jan 14, 2026	30.33	31.42	28.26	29.34	29.34	-3.46%	152,791
Jan 13, 2026	30.33	31.40	29.45	30.39	30.39	0.70%	90,538
Jan 12, 2026	29.25	30.48	29.22	30.18	30.18	-1.94%	160,640
Jan 9, 2026	30.38	31.40	30.21	30.78	30.78	2.97%	159,254
Jan 8, 2026	31.87	31.87	29.54	29.89	29.89	-7.89%	146,907
Jan 7, 2026	30.35	32.92	30.10	32.45	32.45	10.56%	261,668
Jan 6, 2026	29.20	29.56	28.44	29.35	29.35	0.81%	84,358
Jan 5, 2026	29.26	30.39	29.00	29.12	29.11	1.31%	115,491
Jan 2, 2026	31.56	31.56	28.21	28.74	28.74	-6.71%	147,143
Dec 31, 2025	31.90	31.90	30.74	30.81	30.81	-3.58%	58,677
Dec 30, 2025	31.87	32.07	31.36	31.95	31.95	0.53%	62,543
Dec 29, 2025	32.12	32.53	31.65	31.78	31.78	-2.09%	26,227
Dec 26, 2025	31.80	32.65	31.75	32.46	32.46	0.52%	39,730
Dec 24, 2025	32.07	32.66	31.33	32.29	32.29	-0.36%	26,116
Dec 23, 2025	32.57	32.88	31.60	32.41	32.41	-1.94%	71,745
Dec 22, 2025	32.39	33.25	31.89	33.05	33.05	1.15%	52,737
Dec 19, 2025	32.58	33.55	32.33	32.67	32.67	1.41%	48,855
Dec 18, 2025	32.51	32.73	31.84	32.22	32.22	3.46%	78,614
Dec 17, 2025	33.96	33.96	31.14	31.14	31.14	-7.88%	105,101
Dec 16, 2025	33.72	34.12	33.12	33.80	33.80	0.36%	38,772
Dec 15, 2025	36.33	36.61	33.64	33.68	33.68	-6.70%	46,434
Dec 12, 2025	37.62	37.79	35.28	36.10	36.10	-5.07%	70,136
Dec 11, 2025	38.07	39.68	37.50	38.03	38.03	-1.14%	73,184
Dec 10, 2025	37.73	38.73	36.35	38.47	38.47	0.47%	100,985
Dec 9, 2025	37.63	39.93	37.04	38.29	38.29	1.20%	89,523
Dec 8, 2025	37.39	38.53	37.10	37.84	37.84	1.52%	47,749
Dec 5, 2025	38.10	39.50	36.83	37.27	37.27	-0.72%	204,717
Dec 4, 2025	39.37	39.37	37.23	37.54	37.54	-4.14%	144,965
Dec 3, 2025	35.50	39.24	33.88	39.16	39.16	1.98%	663,280
Dec 2, 2025	37.75	38.84	36.78	38.40	38.40	5.29%	620,127
Dec 1, 2025	36.42	36.74	35.11	36.47	36.47	-1.91%	90,922
Nov 28, 2025	36.26	37.31	36.26	37.18	37.18	2.86%	42,475
Nov 26, 2025	38.00	38.00	35.50	36.15	36.15	-4.17%	87,253
Nov 25, 2025	36.55	37.89	34.98	37.72	37.72	2.08%	45,906
Nov 24, 2025	35.53	37.30	35.22	36.95	36.95	6.47%	78,523
Nov 21, 2025	35.35	36.01	32.80	34.70	34.70	-4.34%	153,716
Nov 20, 2025	41.02	41.83	36.18	36.28	36.28	-7.43%	89,883
Nov 19, 2025	38.17	39.73	37.75	39.19	39.19	2.35%	53,191
Nov 18, 2025	39.80	40.56	38.25	38.29	38.29	-5.78%	61,339
Nov 17, 2025	42.00	42.40	40.27	40.64	40.64	-3.02%	55,579
Nov 14, 2025	39.45	42.90	37.65	41.90	41.90	2.71%	108,777
Nov 13, 2025	42.73	42.95	40.30	40.80	40.80	-6.12%	93,026
Nov 12, 2025	46.00	46.34	43.25	43.46	43.46	-3.74%	110,425
Nov 11, 2025	44.96	45.36	44.40	45.15	45.15	-0.46%	116,852
Nov 10, 2025	43.88	45.51	43.19	45.36	45.36	6.65%	89,741
Nov 7, 2025	40.28	42.87	39.51	42.53	42.53	2.41%	96,878
Nov 6, 2025	40.84	42.63	39.11	41.53	41.53	-0.51%	185,126
Nov 5, 2025	41.34	41.92	40.53	41.74	41.74	0.18%	62,814

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.