Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	86.69	87.44	86.36	86.79	86.79	-1.05%	488
Dec 18, 2025	88.04	88.48	87.42	87.71	87.71	-0.10%	1,548
Dec 17, 2025	88.46	88.98	87.79	87.79	87.79	-0.95%	146
Dec 16, 2025	89.33	89.33	87.97	88.63	88.63	0.09%	415
Dec 15, 2025	90.37	90.42	87.83	88.55	88.55	-2.96%	1,579
Dec 12, 2025	92.97	92.97	91.24	91.25	90.18	-0.32%	112
Dec 11, 2025	91.83	92.30	91.51	91.54	90.47	-0.59%	271
Dec 10, 2025	90.50	92.08	90.03	92.08	91.01	1.82%	157
Dec 9, 2025	90.77	91.55	90.22	90.44	89.38	-	1,174
Dec 8, 2025	89.29	90.60	88.14	90.43	89.38	1.07%	505
Dec 5, 2025	88.71	89.75	87.91	89.48	88.43	0.67%	153
Dec 4, 2025	87.75	88.90	87.75	88.88	87.84	1.76%	46
Dec 3, 2025	88.26	89.15	87.29	87.35	86.33	-0.82%	303
Dec 2, 2025	88.92	88.92	87.79	88.07	87.04	-0.68%	10,234
Dec 1, 2025	91.97	91.97	87.97	88.67	87.64	-2.62%	613
Nov 28, 2025	90.78	91.34	90.34	91.06	90.00	0.37%	41
Nov 26, 2025	89.73	90.72	88.95	90.72	89.66	1.41%	289
Nov 25, 2025	89.98	90.33	89.46	89.46	88.42	0.01%	56
Nov 24, 2025	89.82	90.82	88.94	89.45	88.41	-1.19%	88
Nov 21, 2025	91.89	91.89	90.15	90.53	89.47	0.22%	167
Nov 20, 2025	91.05	91.58	89.72	90.33	89.27	-0.57%	182
Nov 19, 2025	91.80	91.80	89.91	90.84	89.78	-0.16%	52
Nov 18, 2025	91.27	91.60	89.94	90.99	89.93	-0.19%	850
Nov 17, 2025	92.00	92.00	90.74	91.16	90.09	0.05%	95
Nov 14, 2025	89.98	92.06	89.98	91.11	90.05	-1.14%	307
Nov 13, 2025	92.03	93.55	91.59	92.16	91.09	-1.36%	658
Nov 12, 2025	93.72	93.72	92.75	93.44	92.35	-0.50%	474
Nov 11, 2025	92.29	93.93	92.29	93.90	92.81	2.61%	27
Nov 10, 2025	88.89	91.53	88.89	91.51	90.44	2.83%	144
Nov 7, 2025	87.51	89.12	87.51	88.99	87.95	-0.10%	235
Nov 6, 2025	89.83	89.83	88.93	89.07	88.04	-0.55%	2,860
Nov 5, 2025	90.01	90.25	89.37	89.57	88.53	-0.69%	750
Nov 4, 2025	88.83	91.64	88.83	90.19	89.14	1.89%	374
Nov 3, 2025	92.19	93.45	87.94	88.52	87.49	-1.92%	556
Oct 31, 2025	91.32	91.32	89.99	90.25	89.20	-1.26%	355
Oct 30, 2025	92.57	93.73	91.25	91.40	90.34	-2.11%	373
Oct 29, 2025	94.70	94.70	93.02	93.37	92.28	-0.41%	166
Oct 28, 2025	93.90	94.39	90.33	93.75	92.66	-3.80%	1,465
Oct 27, 2025	97.88	98.08	97.36	97.45	96.32	-0.61%	1,855
Oct 24, 2025	99.08	99.08	97.69	98.05	96.91	1.04%	380
Oct 23, 2025	98.85	100.32	95.37	97.04	95.91	-1.85%	538
Oct 22, 2025	98.41	98.87	97.79	98.87	97.72	-0.35%	128
Oct 21, 2025	99.00	99.93	98.01	99.22	98.06	0.60%	392
Oct 20, 2025	96.97	98.63	96.74	98.63	97.48	1.55%	130
Oct 17, 2025	98.20	98.37	97.12	97.12	95.99	-2.14%	36
Oct 16, 2025	98.13	99.24	97.68	99.24	98.09	0.89%	174
Oct 15, 2025	96.97	98.36	96.95	98.36	97.22	1.57%	43
Oct 14, 2025	96.59	97.40	96.08	96.84	95.71	1.19%	1,039
Oct 13, 2025	97.56	97.56	95.70	95.70	94.59	-1.29%	911
Oct 10, 2025	97.00	97.50	96.00	96.96	95.83	0.39%	923