GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
17.82
-0.92 (-4.91%)
At close: Feb 27, 2026, 4:00 PM EST
17.71
-0.11 (-0.62%)
After-hours: Feb 27, 2026, 7:55 PM EST
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17.50 | 17.90 | 16.61 | 17.82 | 17.82 | -4.90% | 280,117 |
| Feb 26, 2026 | 17.32 | 19.12 | 17.31 | 18.74 | 18.74 | 9.58% | 482,867 |
| Feb 25, 2026 | 15.94 | 17.36 | 15.62 | 17.10 | 17.10 | 7.68% | 472,653 |
| Feb 24, 2026 | 15.75 | 16.88 | 15.50 | 15.88 | 15.88 | -0.13% | 592,226 |
| Feb 23, 2026 | 19.46 | 19.46 | 15.25 | 15.90 | 15.90 | -19.94% | 1,426,513 |
| Feb 20, 2026 | 23.40 | 24.63 | 19.69 | 19.86 | 19.86 | -15.78% | 528,808 |
| Feb 19, 2026 | 23.20 | 23.81 | 22.29 | 23.58 | 23.58 | 2.71% | 128,799 |
| Feb 18, 2026 | 22.42 | 23.55 | 21.70 | 22.96 | 22.96 | 0.78% | 119,941 |
| Feb 17, 2026 | 23.84 | 23.84 | 21.15 | 22.78 | 22.78 | -7.12% | 254,525 |
| Feb 13, 2026 | 22.93 | 24.92 | 22.74 | 24.53 | 24.53 | 8.39% | 216,408 |
| Feb 12, 2026 | 23.47 | 23.60 | 21.61 | 22.63 | 22.63 | -2.17% | 132,920 |
| Feb 11, 2026 | 23.03 | 23.21 | 21.91 | 23.13 | 23.13 | 1.00% | 116,248 |
| Feb 10, 2026 | 21.77 | 23.44 | 21.52 | 22.90 | 22.90 | 2.70% | 186,800 |
| Feb 9, 2026 | 20.88 | 22.52 | 19.95 | 22.30 | 22.30 | 6.65% | 203,234 |
| Feb 6, 2026 | 20.16 | 21.10 | 19.30 | 20.91 | 20.91 | 9.22% | 293,441 |
| Feb 5, 2026 | 23.01 | 23.50 | 18.87 | 19.15 | 19.14 | -18.37% | 352,492 |
| Feb 4, 2026 | 23.30 | 24.30 | 21.91 | 23.45 | 23.45 | -3.08% | 404,625 |
| Feb 3, 2026 | 26.02 | 26.02 | 23.42 | 24.20 | 24.20 | -7.87% | 242,134 |
| Feb 2, 2026 | 26.26 | 27.29 | 25.72 | 26.27 | 26.27 | -1.03% | 101,531 |
| Jan 30, 2026 | 26.40 | 27.41 | 26.27 | 26.54 | 26.54 | -1.70% | 171,497 |
| Jan 29, 2026 | 29.16 | 29.16 | 25.33 | 27.00 | 27.00 | -10.44% | 296,896 |
| Jan 28, 2026 | 31.71 | 32.51 | 30.15 | 30.15 | 30.15 | -3.49% | 129,653 |
| Jan 27, 2026 | 31.25 | 32.51 | 30.82 | 31.24 | 31.24 | 3.31% | 266,656 |
| Jan 26, 2026 | 28.25 | 30.32 | 28.23 | 30.24 | 30.24 | 7.31% | 142,145 |
| Jan 23, 2026 | 28.40 | 28.85 | 27.77 | 28.18 | 28.18 | -1.05% | 74,580 |
| Jan 22, 2026 | 28.31 | 28.48 | 27.50 | 28.48 | 28.48 | 4.09% | 77,659 |
| Jan 21, 2026 | 26.98 | 28.60 | 26.66 | 27.36 | 27.36 | 1.25% | 121,795 |
| Jan 20, 2026 | 27.15 | 28.00 | 26.73 | 27.02 | 27.02 | -5.35% | 94,213 |
| Jan 16, 2026 | 28.70 | 29.10 | 27.17 | 28.55 | 28.55 | -0.14% | 177,685 |
| Jan 15, 2026 | 29.60 | 30.85 | 28.03 | 28.59 | 28.59 | -2.56% | 189,016 |
| Jan 14, 2026 | 30.33 | 31.42 | 28.26 | 29.34 | 29.34 | -3.46% | 158,774 |
| Jan 13, 2026 | 30.33 | 31.40 | 29.45 | 30.39 | 30.39 | 0.70% | 90,771 |
| Jan 12, 2026 | 29.25 | 30.48 | 29.22 | 30.18 | 30.18 | -1.94% | 162,261 |
| Jan 9, 2026 | 30.38 | 31.40 | 30.21 | 30.78 | 30.78 | 2.97% | 160,138 |
| Jan 8, 2026 | 31.87 | 31.87 | 29.54 | 29.89 | 29.89 | -7.89% | 148,680 |
| Jan 7, 2026 | 30.35 | 32.92 | 30.10 | 32.45 | 32.45 | 10.56% | 264,953 |
| 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 |