GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
70.26
-1.31 (-1.83%)
At close: Sep 4, 2026, 4:00 PM EDT
70.07
-0.19 (-0.26%)
After-hours: Sep 4, 2026, 7:58 PM EDT
CRWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.40 | 73.60 | 69.57 | 70.26 | 70.26 | -1.82% | 84,863 |
| Sep 3, 2026 | 67.41 | 71.97 | 64.60 | 71.57 | 71.57 | 10.90% | 205,197 |
| Sep 2, 2026 | 72.25 | 72.25 | 62.57 | 64.53 | 64.53 | -10.87% | 330,797 |
| Sep 1, 2026 | 81.31 | 83.73 | 70.59 | 72.40 | 72.40 | -13.47% | 339,244 |
| Aug 31, 2026 | 77.63 | 85.74 | 76.76 | 83.67 | 83.67 | 11.50% | 352,940 |
| Aug 28, 2026 | 81.48 | 81.71 | 69.29 | 75.04 | 75.04 | -8.53% | 382,389 |
| Aug 27, 2026 | 70.00 | 82.64 | 69.01 | 82.04 | 82.04 | 39.83% | 487,142 |
| Aug 26, 2026 | 54.00 | 59.53 | 53.50 | 58.67 | 58.67 | 4.68% | 357,505 |
| Aug 25, 2026 | 60.12 | 61.36 | 54.18 | 56.05 | 56.05 | -5.50% | 149,240 |
| Aug 24, 2026 | 59.49 | 62.32 | 58.20 | 59.31 | 59.31 | -1.59% | 67,382 |
| Aug 21, 2026 | 59.98 | 60.87 | 57.02 | 60.27 | 60.27 | 1.84% | 246,901 |
| Aug 20, 2026 | 64.07 | 66.21 | 59.01 | 59.18 | 59.18 | -11.18% | 102,839 |
| Aug 19, 2026 | 74.64 | 74.64 | 63.90 | 66.63 | 66.63 | -10.77% | 106,517 |
| Aug 18, 2026 | 75.20 | 76.50 | 72.00 | 74.67 | 74.67 | -0.93% | 37,306 |
| Aug 17, 2026 | 77.95 | 78.67 | 74.93 | 75.37 | 75.37 | -2.91% | 79,728 |
| Aug 14, 2026 | 84.41 | 85.16 | 77.19 | 77.63 | 77.63 | -7.60% | 71,469 |
| Aug 13, 2026 | 83.28 | 84.88 | 80.32 | 84.01 | 84.01 | 3.50% | 87,704 |
| Aug 12, 2026 | 80.30 | 83.23 | 79.00 | 81.17 | 81.17 | -0.38% | 53,051 |
| Aug 11, 2026 | 83.31 | 83.97 | 79.65 | 81.49 | 81.49 | -3.12% | 57,849 |
| Aug 10, 2026 | 76.15 | 85.17 | 76.15 | 84.11 | 84.11 | 10.21% | 138,561 |
| Aug 7, 2026 | 76.15 | 77.74 | 72.75 | 76.32 | 76.32 | 6.54% | 60,154 |
| Aug 6, 2026 | 68.52 | 71.63 | 67.35 | 71.63 | 71.63 | -2.50% | 45,180 |
| Aug 5, 2026 | 75.90 | 80.31 | 73.23 | 73.46 | 73.46 | -1.16% | 106,578 |
| Aug 4, 2026 | 70.28 | 75.25 | 69.47 | 74.33 | 74.33 | 8.47% | 123,203 |
| Aug 3, 2026 | 63.06 | 69.17 | 62.62 | 68.52 | 68.52 | 11.99% | 116,487 |
| Jul 31, 2026 | 58.94 | 61.51 | 56.70 | 61.19 | 61.18 | 6.03% | 84,091 |
| Jul 30, 2026 | 54.68 | 57.79 | 53.41 | 57.70 | 57.70 | 6.69% | 99,017 |
| Jul 29, 2026 | 56.36 | 58.24 | 53.04 | 54.08 | 54.08 | -2.97% | 45,654 |
| Jul 28, 2026 | 55.43 | 57.16 | 51.11 | 55.74 | 55.74 | 2.14% | 71,829 |
| Jul 27, 2026 | 59.64 | 59.70 | 54.52 | 54.57 | 54.57 | -3.57% | 74,153 |
| Jul 24, 2026 | 57.98 | 58.32 | 55.78 | 56.59 | 56.59 | -0.95% | 35,593 |
| Jul 23, 2026 | 61.14 | 61.14 | 55.85 | 57.13 | 57.13 | -5.33% | 58,849 |
| Jul 22, 2026 | 63.13 | 63.28 | 58.14 | 60.34 | 60.34 | -2.86% | 81,638 |
| 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 |