Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	103.75	104.51	103.25	103.79	103.79	1.13%	469
Aug 21, 2025	102.65	103.06	102.00	102.63	102.63	-0.05%	410
Aug 20, 2025	103.50	103.67	102.65	102.68	102.68	0.95%	271
Aug 19, 2025	101.54	102.49	101.29	101.71	101.71	1.28%	851
Aug 18, 2025	101.85	102.10	100.43	100.43	100.43	-1.86%	2,274
Aug 15, 2025	100.77	102.41	100.77	102.33	102.33	2.23%	79
Aug 14, 2025	100.99	101.10	99.76	100.10	100.10	-1.26%	219
Aug 13, 2025	102.34	102.88	101.38	101.38	101.38	0.02%	236
Aug 12, 2025	103.66	104.44	101.36	101.36	101.36	-2.22%	168
Aug 11, 2025	104.23	104.43	103.61	103.66	103.66	-2.07%	286
Aug 8, 2025	106.39	106.41	105.64	105.85	105.85	0.62%	8
Aug 7, 2025	105.50	105.96	104.40	105.20	105.20	-1.18%	147
Aug 6, 2025	105.72	106.45	105.25	106.45	106.45	1.07%	82
Aug 5, 2025	107.04	107.04	105.08	105.32	105.32	-2.06%	176
Aug 4, 2025	108.00	108.00	106.20	107.53	107.53	0.67%	57
Aug 1, 2025	106.81	107.56	106.81	106.81	106.81	1.58%	27
Jul 31, 2025	106.43	106.91	105.15	105.15	105.15	-3.02%	224
Jul 30, 2025	108.47	109.11	108.32	108.42	108.42	-1.15%	29
Jul 29, 2025	107.35	110.04	107.35	109.68	109.68	0.46%	236
Jul 28, 2025	111.00	111.15	109.18	109.18	109.18	-1.73%	261
Jul 25, 2025	115.73	115.73	110.94	111.10	111.10	-1.97%	187
Jul 24, 2025	113.40	115.70	112.66	113.33	113.33	3.24%	914
Jul 23, 2025	110.00	110.70	109.33	109.77	109.77	1.16%	1,024
Jul 22, 2025	107.59	108.71	107.07	108.52	108.52	2.30%	294
Jul 21, 2025	105.69	106.32	105.69	106.08	106.08	1.25%	212
Jul 18, 2025	105.46	105.46	104.76	104.77	104.77	0.93%	96
Jul 17, 2025	103.87	104.49	103.51	103.81	103.81	0.54%	469
Jul 16, 2025	102.22	103.29	102.05	103.25	103.25	1.67%	44
Jul 15, 2025	103.26	103.26	101.55	101.55	101.55	-1.18%	325
Jul 14, 2025	102.47	103.30	102.09	102.76	102.76	0.09%	3,140
Jul 11, 2025	103.75	103.75	102.19	102.67	102.67	-1.37%	755
Jul 10, 2025	103.88	104.24	102.93	104.10	104.10	1.42%	297
Jul 9, 2025	102.75	102.75	101.95	102.64	102.64	0.67%	1,415
Jul 8, 2025	101.87	102.01	100.61	101.95	101.95	0.40%	971
Jul 7, 2025	102.97	102.97	101.54	101.54	101.54	-1.38%	935
Jul 3, 2025	103.04	103.04	101.55	102.96	102.96	-0.16%	37
Jul 2, 2025	103.71	103.74	103.06	103.12	103.12	-0.55%	14,385
Jul 1, 2025	102.75	103.71	102.15	103.69	103.69	2.34%	1,467
Jun 30, 2025	100.05	101.42	100.00	101.32	101.32	0.20%	139
Jun 27, 2025	101.06	101.12	99.80	101.12	101.12	0.25%	1,534
Jun 26, 2025	102.00	102.36	100.46	100.87	100.87	-0.81%	100
Jun 25, 2025	102.48	102.71	101.69	101.69	101.69	-1.55%	1
Jun 24, 2025	102.38	103.29	101.20	103.29	103.29	1.50%	603
Jun 23, 2025	100.70	102.99	100.32	101.77	101.77	1.89%	489
Jun 20, 2025	99.43	100.45	99.00	99.88	99.88	0.44%	1,272
Jun 18, 2025	98.62	99.45	98.62	99.45	99.45	0.63%	56
Jun 17, 2025	98.83	99.00	98.45	98.83	98.83	-0.15%	11,908
Jun 16, 2025	99.75	100.30	98.05	98.98	98.98	0.40%	172
Jun 13, 2025	98.97	99.33	98.30	98.59	98.59	-1.26%	108
Jun 12, 2025	99.43	100.11	99.43	99.85	98.79	0.71%	250,075