GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
54.57
-2.02 (-3.57%)
At close: Jul 27, 2026, 4:00 PM EDT
54.73
+0.16 (0.29%)
After-hours: Jul 27, 2026, 7:58 PM EDT
CRWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 59.64 | 59.70 | 54.52 | 54.57 | 54.57 | -3.57% | 73,810 |
| Jul 24, 2026 | 57.98 | 58.32 | 55.78 | 56.59 | 56.59 | -0.95% | 35,435 |
| Jul 23, 2026 | 61.14 | 61.14 | 55.85 | 57.13 | 57.13 | -5.33% | 58,446 |
| Jul 22, 2026 | 63.13 | 63.28 | 58.14 | 60.34 | 60.34 | -2.86% | 81,115 |
| Jul 21, 2026 | 67.27 | 67.36 | 61.00 | 62.12 | 62.12 | -7.15% | 101,080 |
| Jul 20, 2026 | 69.90 | 73.21 | 66.29 | 66.90 | 66.90 | -4.68% | 51,856 |
| Jul 17, 2026 | 67.55 | 74.48 | 67.13 | 70.19 | 70.19 | -0.41% | 163,545 |
| Jul 16, 2026 | 72.42 | 73.05 | 68.16 | 70.48 | 70.48 | -3.78% | 89,019 |
| Jul 15, 2026 | 77.68 | 80.52 | 71.59 | 73.24 | 73.24 | -3.35% | 129,331 |
| Jul 14, 2026 | 61.76 | 75.99 | 61.76 | 75.78 | 75.78 | 23.72% | 233,311 |
| Jul 13, 2026 | 59.75 | 61.88 | 56.88 | 61.25 | 61.25 | 1.16% | 79,318 |
| Jul 10, 2026 | 67.52 | 67.61 | 60.19 | 60.55 | 60.55 | -11.43% | 143,879 |
| Jul 9, 2026 | 61.11 | 68.73 | 60.56 | 68.36 | 68.36 | 8.04% | 54,971 |
| Jul 8, 2026 | 64.65 | 66.31 | 59.60 | 63.27 | 63.27 | -3.85% | 84,543 |
| Jul 7, 2026 | 70.01 | 70.01 | 64.27 | 65.81 | 65.81 | -5.57% | 111,471 |
| Jul 6, 2026 | 62.79 | 76.46 | 61.39 | 69.69 | 69.69 | 6.56% | 169,780 |
| Jul 2, 2026 | 65.05 | 69.54 | 63.75 | 65.40 | 65.40 | -0.14% | 118,636 |
| Jul 1, 2026 | 65.74 | 67.64 | 64.01 | 65.49 | 65.49 | 2.62% | 110,241 |
| Jun 30, 2026 | 59.78 | 64.16 | 58.73 | 63.82 | 63.82 | 5.24% | 78,459 |
| Jun 29, 2026 | 56.16 | 62.50 | 54.92 | 60.64 | 60.64 | 11.75% | 247,377 |
| Jun 26, 2026 | 51.53 | 54.82 | 51.05 | 54.26 | 54.26 | 6.17% | 175,924 |
| Jun 25, 2026 | 51.20 | 53.00 | 49.54 | 51.11 | 51.11 | 2.00% | 78,130 |
| Jun 24, 2026 | 51.18 | 52.20 | 49.75 | 50.11 | 50.11 | -2.67% | 105,491 |
| Jun 23, 2026 | 50.00 | 52.91 | 48.61 | 51.48 | 51.48 | 1.54% | 132,355 |
| Jun 22, 2026 | 52.09 | 56.37 | 50.49 | 50.70 | 50.70 | -2.93% | 256,006 |
| Jun 18, 2026 | 51.88 | 54.12 | 48.77 | 52.23 | 52.23 | 0.60% | 139,370 |
| Jun 17, 2026 | 51.70 | 53.36 | 50.36 | 51.92 | 51.92 | 0.97% | 116,375 |
| Jun 16, 2026 | 53.30 | 54.77 | 49.39 | 51.42 | 51.42 | -4.14% | 121,610 |
| Jun 15, 2026 | 53.00 | 54.26 | 49.93 | 53.64 | 53.64 | 3.02% | 117,038 |
| Jun 12, 2026 | 53.37 | 55.12 | 51.40 | 52.07 | 52.07 | -2.71% | 88,724 |
| Jun 11, 2026 | 46.92 | 54.17 | 46.92 | 53.52 | 53.52 | 13.18% | 160,920 |
| Jun 10, 2026 | 45.54 | 49.23 | 45.54 | 47.29 | 47.29 | 0.67% | 99,386 |
| Jun 9, 2026 | 48.62 | 49.05 | 42.92 | 46.97 | 46.97 | -3.73% | 203,603 |
| Jun 8, 2026 | 50.89 | 52.75 | 47.97 | 48.79 | 48.79 | -3.62% | 192,151 |
| Jun 5, 2026 | 54.65 | 56.40 | 50.62 | 50.62 | 50.62 | -13.60% | 257,121 |
| Jun 4, 2026 | 51.84 | 59.00 | 50.55 | 58.59 | 58.59 | -8.04% | 589,864 |
| Jun 3, 2026 | 67.28 | 67.28 | 62.70 | 63.71 | 63.71 | -4.94% | 635,145 |
| Jun 2, 2026 | 65.98 | 69.00 | 63.36 | 67.02 | 67.02 | -4.07% | 384,584 |
| Jun 1, 2026 | 62.10 | 70.21 | 62.01 | 69.86 | 69.86 | 13.85% | 515,821 |
| May 29, 2026 | 53.42 | 61.36 | 52.45 | 61.36 | 61.36 | 17.98% | 447,375 |
| May 28, 2026 | 48.58 | 52.95 | 47.80 | 52.01 | 52.01 | 8.19% | 104,686 |
| May 27, 2026 | 46.92 | 50.54 | 45.15 | 48.07 | 48.07 | -7.95% | 222,289 |
| May 26, 2026 | 50.91 | 53.28 | 48.78 | 52.22 | 52.22 | 2.08% | 161,364 |
| May 22, 2026 | 49.31 | 52.83 | 49.31 | 51.16 | 51.16 | 4.57% | 122,744 |
| 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 |