GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
48.07
-4.15 (-7.95%)
At close: May 27, 2026, 4:00 PM EDT
49.26
+1.19 (2.48%)
Pre-market: May 28, 2026, 5:16 AM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 46.92 | 50.54 | 45.15 | 48.07 | 48.07 | -7.95% | 219,797 |
| May 26, 2026 | 50.91 | 53.28 | 48.78 | 52.22 | 52.22 | 2.08% | 153,407 |
| May 22, 2026 | 49.31 | 52.83 | 49.31 | 51.16 | 51.16 | 4.57% | 122,133 |
| May 21, 2026 | 49.06 | 50.41 | 47.98 | 48.92 | 48.92 | -0.67% | 111,100 |
| May 20, 2026 | 44.02 | 49.42 | 43.94 | 49.25 | 49.25 | 11.04% | 209,334 |
| May 19, 2026 | 45.03 | 46.98 | 44.02 | 44.35 | 44.35 | -1.05% | 270,705 |
| May 18, 2026 | 40.45 | 45.06 | 40.43 | 44.82 | 44.82 | 8.45% | 241,087 |
| May 15, 2026 | 38.36 | 41.92 | 37.09 | 41.33 | 41.33 | 4.48% | 213,338 |
| May 14, 2026 | 36.93 | 40.01 | 36.23 | 39.56 | 39.56 | 6.33% | 159,802 |
| May 13, 2026 | 34.33 | 37.91 | 34.15 | 37.20 | 37.20 | 5.69% | 191,240 |
| May 12, 2026 | 34.26 | 35.98 | 33.59 | 35.20 | 35.20 | 1.25% | 217,699 |
| May 11, 2026 | 32.10 | 34.76 | 32.10 | 34.76 | 34.76 | 5.77% | 240,035 |
| May 8, 2026 | 29.68 | 33.04 | 28.61 | 32.86 | 32.86 | 8.39% | 324,249 |
| May 7, 2026 | 28.09 | 30.38 | 28.09 | 30.32 | 30.32 | 16.06% | 476,503 |
| May 6, 2026 | 26.12 | 26.95 | 24.95 | 26.13 | 26.12 | -3.63% | 173,037 |
| May 5, 2026 | 26.76 | 27.54 | 25.90 | 27.11 | 27.11 | 3.06% | 139,352 |
| May 4, 2026 | 25.11 | 26.57 | 25.04 | 26.30 | 26.30 | 5.96% | 136,427 |
| May 1, 2026 | 24.60 | 25.07 | 23.81 | 24.83 | 24.83 | 4.61% | 138,895 |
| Apr 30, 2026 | 24.16 | 24.21 | 22.34 | 23.73 | 23.73 | -2.91% | 192,893 |
| Apr 29, 2026 | 24.24 | 24.62 | 23.59 | 24.44 | 24.44 | -1.89% | 102,724 |
| Apr 28, 2026 | 25.29 | 25.73 | 24.33 | 24.91 | 24.91 | 0.16% | 141,434 |
| Apr 27, 2026 | 24.81 | 25.19 | 23.60 | 24.87 | 24.87 | 2.79% | 221,929 |
| Apr 24, 2026 | 24.21 | 24.46 | 22.79 | 24.20 | 24.20 | 1.66% | 215,983 |
| Apr 23, 2026 | 24.68 | 24.89 | 22.89 | 23.80 | 23.80 | -9.51% | 340,349 |
| Apr 22, 2026 | 25.07 | 26.39 | 24.78 | 26.30 | 26.30 | 7.63% | 312,576 |
| Apr 21, 2026 | 23.59 | 25.43 | 23.10 | 24.44 | 24.44 | 7.58% | 474,749 |
| Apr 20, 2026 | 21.84 | 22.77 | 21.17 | 22.71 | 22.71 | 4.38% | 329,634 |
| Apr 17, 2026 | 22.09 | 22.60 | 21.41 | 21.76 | 21.76 | 2.40% | 279,020 |
| Apr 16, 2026 | 21.69 | 21.92 | 20.56 | 21.25 | 21.25 | 3.51% | 256,761 |
| Apr 15, 2026 | 20.19 | 20.62 | 19.72 | 20.53 | 20.53 | 6.10% | 296,330 |
| Apr 14, 2026 | 20.08 | 20.58 | 18.82 | 19.35 | 19.35 | -1.88% | 492,581 |
| Apr 13, 2026 | 17.64 | 19.78 | 17.61 | 19.72 | 19.72 | 12.05% | 442,672 |
| Apr 10, 2026 | 19.35 | 19.35 | 16.17 | 17.60 | 17.60 | -7.95% | 789,736 |
| Apr 9, 2026 | 22.43 | 22.50 | 18.73 | 19.12 | 19.12 | -15.21% | 560,547 |
| Apr 8, 2026 | 23.78 | 24.92 | 22.17 | 22.55 | 22.55 | 1.76% | 261,297 |
| Apr 7, 2026 | 19.55 | 22.23 | 19.47 | 22.16 | 22.16 | 12.26% | 222,687 |
| Apr 6, 2026 | 20.33 | 20.36 | 19.15 | 19.74 | 19.74 | -0.25% | 131,805 |
| Apr 2, 2026 | 18.86 | 19.80 | 18.60 | 19.79 | 19.79 | 2.70% | 128,581 |
| Apr 1, 2026 | 19.55 | 19.55 | 18.63 | 19.27 | 19.27 | 1.67% | 181,830 |
| Mar 31, 2026 | 18.46 | 19.21 | 17.96 | 18.95 | 18.95 | 5.08% | 257,648 |
| Mar 30, 2026 | 17.84 | 18.96 | 17.67 | 18.04 | 18.04 | 5.73% | 292,722 |
| Mar 27, 2026 | 17.23 | 17.50 | 16.32 | 17.06 | 17.06 | -11.65% | 399,562 |
| Mar 26, 2026 | 18.47 | 19.66 | 18.27 | 19.31 | 19.31 | 3.20% | 299,815 |
| Mar 25, 2026 | 20.14 | 20.14 | 18.51 | 18.71 | 18.71 | -3.40% | 171,348 |
| Mar 24, 2026 | 21.31 | 21.31 | 19.22 | 19.37 | 19.37 | -9.87% | 219,092 |
| Mar 23, 2026 | 21.22 | 21.97 | 20.99 | 21.49 | 21.49 | 2.12% | 166,657 |
| Mar 20, 2026 | 22.60 | 22.60 | 20.57 | 21.04 | 21.04 | -9.20% | 205,128 |
| Mar 19, 2026 | 24.15 | 24.50 | 22.58 | 23.18 | 23.18 | -3.60% | 126,311 |
| Mar 18, 2026 | 23.62 | 24.80 | 23.60 | 24.04 | 24.04 | 1.11% | 153,465 |
| Mar 17, 2026 | 22.84 | 24.40 | 22.43 | 23.78 | 23.78 | 4.29% | 212,818 |