GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
77.63
-6.39 (-7.60%)
At close: Aug 14, 2026, 4:00 PM EDT
78.10
+0.47 (0.61%)
After-hours: Aug 14, 2026, 7:59 PM EDT
CRWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 84.41 | 85.16 | 77.19 | 77.63 | 77.63 | -7.60% | 70,853 |
| 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 |
| 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 |