Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	90.78	91.34	90.34	91.06	91.06	0.37%	41
Nov 26, 2025	89.73	90.72	88.95	90.72	90.72	1.41%	289
Nov 25, 2025	89.98	90.33	89.46	89.46	89.46	0.01%	56
Nov 24, 2025	89.82	90.82	88.94	89.45	89.45	-1.19%	88
Nov 21, 2025	91.89	91.89	90.15	90.53	90.53	0.22%	167
Nov 20, 2025	91.05	91.58	89.72	90.33	90.33	-0.57%	182
Nov 19, 2025	91.80	91.80	89.91	90.84	90.84	-0.16%	52
Nov 18, 2025	91.27	91.60	89.94	90.99	90.99	-0.19%	850
Nov 17, 2025	92.00	92.00	90.74	91.16	91.16	0.05%	95
Nov 14, 2025	89.98	92.06	89.98	91.11	91.11	-1.14%	307
Nov 13, 2025	92.03	93.55	91.59	92.16	92.16	-1.36%	658
Nov 12, 2025	93.72	93.72	92.75	93.44	93.44	-0.50%	474
Nov 11, 2025	92.29	93.93	92.29	93.90	93.90	2.61%	27
Nov 10, 2025	88.89	91.53	88.89	91.51	91.51	2.83%	144
Nov 7, 2025	87.51	89.12	87.51	88.99	88.99	-0.10%	235
Nov 6, 2025	89.83	89.83	88.93	89.07	89.07	-0.55%	2,860
Nov 5, 2025	90.01	90.25	89.37	89.57	89.57	-0.69%	750
Nov 4, 2025	88.83	91.64	88.83	90.19	90.19	1.89%	374
Nov 3, 2025	92.19	93.45	87.94	88.52	88.52	-1.92%	556
Oct 31, 2025	91.32	91.32	89.99	90.25	90.25	-1.26%	355
Oct 30, 2025	92.57	93.73	91.25	91.40	91.40	-2.11%	373
Oct 29, 2025	94.70	94.70	93.02	93.37	93.37	-0.41%	166
Oct 28, 2025	93.90	94.39	90.33	93.75	93.75	-3.80%	1,465
Oct 27, 2025	97.88	98.08	97.36	97.45	97.45	-0.61%	1,855
Oct 24, 2025	99.08	99.08	97.69	98.05	98.05	1.04%	380
Oct 23, 2025	98.85	100.32	95.37	97.04	97.04	-1.85%	538
Oct 22, 2025	98.41	98.87	97.79	98.87	98.87	-0.35%	128
Oct 21, 2025	99.00	99.93	98.01	99.22	99.22	0.60%	392
Oct 20, 2025	96.97	98.63	96.74	98.63	98.62	1.55%	130
Oct 17, 2025	98.20	98.37	97.12	97.12	97.12	-2.14%	36
Oct 16, 2025	98.13	99.24	97.68	99.24	99.24	0.89%	174
Oct 15, 2025	96.97	98.36	96.95	98.36	98.36	1.57%	43
Oct 14, 2025	96.59	97.40	96.08	96.84	96.84	1.19%	1,039
Oct 13, 2025	97.56	97.56	95.70	95.70	95.70	-1.29%	911
Oct 10, 2025	97.00	97.50	96.00	96.96	96.95	0.39%	923
Oct 9, 2025	96.70	97.30	96.21	96.58	96.58	0.49%	624
Oct 8, 2025	94.32	96.11	94.32	96.11	96.11	1.98%	52
Oct 7, 2025	95.50	95.50	93.60	94.24	94.24	-0.05%	416
Oct 6, 2025	95.25	95.25	93.88	94.29	94.29	-2.38%	291
Oct 3, 2025	95.55	96.89	95.17	96.60	96.59	1.19%	202
Oct 2, 2025	95.16	96.39	94.81	95.46	95.46	-0.06%	111
Oct 1, 2025	97.34	97.34	95.51	95.51	95.51	-0.55%	682
Sep 30, 2025	96.87	97.09	96.04	96.04	96.04	0.34%	1,041
Sep 29, 2025	95.50	96.15	95.26	95.71	95.71	0.39%	752
Sep 26, 2025	94.50	95.43	93.96	95.34	95.34	1.43%	447
Sep 25, 2025	95.28	95.28	94.00	94.00	94.00	-0.40%	242
Sep 24, 2025	95.54	95.54	93.80	94.38	94.38	-0.13%	513
Sep 23, 2025	94.94	95.00	94.28	94.50	94.50	0.47%	124
Sep 22, 2025	94.66	94.66	93.97	94.06	94.06	0.86%	447
Sep 19, 2025	92.99	93.55	92.74	93.26	93.26	-0.13%	1,511