Skip to main content
logo
GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
30.32
+4.20 (16.08%)
At close: May 7, 2026, 4:00 PM EDT
30.35
+0.03 (0.10%)
After-hours: May 7, 2026, 7:58 PM EDT

CRWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202628.0930.3828.0930.3230.3216.06%461,467
May 6, 202626.1226.9524.9526.1326.12-3.63%173,037
May 5, 202626.7627.5425.9027.1127.113.06%139,352
May 4, 202625.1126.5725.0426.3026.305.96%136,427
May 1, 202624.6025.0723.8124.8324.834.61%138,895
Apr 30, 202624.1624.2122.3423.7323.73-2.91%192,893
Apr 29, 202624.2424.6223.5924.4424.44-1.89%102,724
Apr 28, 202625.2925.7324.3324.9124.910.16%141,434
Apr 27, 202624.8125.1923.6024.8724.872.79%221,929
Apr 24, 202624.2124.4622.7924.2024.201.66%215,983
Apr 23, 202624.6824.8922.8923.8023.80-9.51%340,349
Apr 22, 202625.0726.3924.7826.3026.307.63%312,576
Apr 21, 202623.5925.4323.1024.4424.447.58%474,749
Apr 20, 202621.8422.7721.1722.7122.714.38%329,634
Apr 17, 202622.0922.6021.4121.7621.762.40%279,020
Apr 16, 202621.6921.9220.5621.2521.253.51%256,761
Apr 15, 202620.1920.6219.7220.5320.536.10%296,330
Apr 14, 202620.0820.5818.8219.3519.35-1.88%492,581
Apr 13, 202617.6419.7817.6119.7219.7212.05%442,672
Apr 10, 202619.3519.3516.1717.6017.60-7.95%789,736
Apr 9, 202622.4322.5018.7319.1219.12-15.21%560,547
Apr 8, 202623.7824.9222.1722.5522.551.76%261,297
Apr 7, 202619.5522.2319.4722.1622.1612.26%222,687
Apr 6, 202620.3320.3619.1519.7419.74-0.25%131,805
Apr 2, 202618.8619.8018.6019.7919.792.70%128,581
Apr 1, 202619.5519.5518.6319.2719.271.67%181,830
Mar 31, 202618.4619.2117.9618.9518.955.08%257,648
Mar 30, 202617.8418.9617.6718.0418.045.73%292,722
Mar 27, 202617.2317.5016.3217.0617.06-11.65%399,562
Mar 26, 202618.4719.6618.2719.3119.313.20%299,815
Mar 25, 202620.1420.1418.5118.7118.71-3.40%171,348
Mar 24, 202621.3121.3119.2219.3719.37-9.87%219,092
Mar 23, 202621.2221.9720.9921.4921.492.12%166,657
Mar 20, 202622.6022.6020.5721.0421.04-9.20%205,128
Mar 19, 202624.1524.5022.5823.1823.18-3.60%126,311
Mar 18, 202623.6224.8023.6024.0424.041.11%153,465
Mar 17, 202622.8424.4022.4323.7823.784.29%212,818
Mar 16, 202624.9924.9922.8022.8022.80-8.06%322,163
Mar 13, 202625.2825.8724.1024.8024.800.12%125,110
Mar 12, 202624.5925.7824.5724.7724.77-0.68%160,200
Mar 11, 202625.0026.0024.3024.9424.942.85%235,896
Mar 10, 202625.2525.4923.4224.2524.251.00%347,156
Mar 9, 202623.2024.5023.2024.0124.012.09%317,271
Mar 6, 202622.9624.0122.5523.5223.521.17%466,475
Mar 5, 202621.3523.6021.3323.2523.259.19%678,330
Mar 4, 202618.9821.3618.5521.2921.297.96%783,263
Mar 3, 202617.5420.0017.4119.7219.723.35%1,118,880
Mar 2, 202618.1919.2618.0019.0819.087.07%459,719
Feb 27, 202617.5017.9016.6117.8217.82-4.90%280,117
Feb 26, 202617.3219.1217.3118.7418.749.58%482,867