GraniteShares 2x Long CRWD Daily ETF (CRWL)

NASDAQ: CRWL · Real-Time Price · USD

52.23

+0.31 (0.60%)

At close: Jun 18, 2026, 4:00 PM EDT

51.75

-0.48 (-0.92%)

After-hours: Jun 18, 2026, 7:23 PM EDT

CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.88	54.12	48.77	52.23	52.23	0.60%	138,643
Jun 17, 2026	51.70	53.36	50.36	51.92	51.92	0.97%	115,690
Jun 16, 2026	53.30	54.77	49.39	51.42	51.42	-4.14%	121,599
Jun 15, 2026	53.00	54.26	49.93	53.64	53.64	3.02%	116,385
Jun 12, 2026	53.37	55.12	51.40	52.07	52.07	-2.71%	88,058
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
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