Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	76.11	76.19	76.11	76.16	-	0.03%	-
Dec 4, 2025	75.82	76.14	75.31	76.14	76.14	0.95%	-
Dec 3, 2025	75.92	76.24	75.42	75.42	75.42	-1.67%	-
Dec 2, 2025	76.23	76.70	76.16	76.70	76.70	0.55%	-
Dec 1, 2025	78.34	78.34	76.28	76.28	76.28	-3.04%	-
Nov 28, 2025	78.32	78.67	77.95	78.67	78.67	0.72%	-
Nov 27, 2025	78.18	78.23	78.11	78.11	78.11	0.12%	-
Nov 26, 2025	77.40	78.02	77.40	78.02	78.02	0.10%	-
Nov 25, 2025	77.40	77.94	77.07	77.94	77.94	0.05%	-
Nov 24, 2025	78.38	78.45	77.90	77.90	77.90	-0.45%	-
Nov 21, 2025	78.14	78.66	77.66	78.25	78.25	0.28%	-
Nov 20, 2025	78.88	78.98	78.03	78.03	78.03	0.14%	-
Nov 19, 2025	78.67	78.94	77.92	77.92	77.92	-1.40%	-
Nov 18, 2025	78.00	79.03	77.95	79.03	79.03	1.09%	-
Nov 17, 2025	78.94	79.37	78.18	78.18	78.18	0.15%	-
Nov 14, 2025	77.87	78.57	77.83	78.06	78.06	-1.38%	-
Nov 13, 2025	80.70	80.70	79.15	79.15	79.15	-1.36%	-
Nov 12, 2025	81.32	81.74	80.24	80.24	80.24	-0.34%	-
Nov 11, 2025	79.42	80.51	79.21	80.51	80.51	2.67%	-
Nov 10, 2025	77.01	78.42	76.67	78.42	78.42	2.16%	-
Nov 7, 2025	76.17	76.76	75.82	76.76	76.76	-1.40%	-
Nov 6, 2025	77.85	78.03	77.85	77.85	77.85	-0.14%	-
Nov 5, 2025	78.57	78.57	77.96	77.96	77.96	-0.99%	-
Nov 4, 2025	77.37	78.81	77.05	78.74	78.74	2.51%	-
Nov 3, 2025	78.60	78.62	76.81	76.81	76.81	-2.03%	-
Oct 31, 2025	78.80	79.03	78.37	78.40	78.40	-1.01%	-
Oct 30, 2025	79.67	80.66	79.20	79.20	79.20	-1.66%	-
Oct 29, 2025	80.72	80.72	80.54	80.54	80.54	1.30%	-
Oct 28, 2025	83.68	83.79	79.51	79.51	79.51	-5.24%	-
Oct 27, 2025	85.16	85.16	83.70	83.91	83.91	-0.25%	-
Oct 24, 2025	84.75	84.87	84.12	84.12	84.12	1.69%	-
Oct 23, 2025	85.07	85.82	82.72	82.72	82.72	-2.60%	-
Oct 22, 2025	85.07	85.26	84.93	84.93	84.93	-1.42%	-
Oct 21, 2025	84.98	86.15	84.48	86.15	86.15	3.24%	-
Oct 20, 2025	83.66	83.78	83.33	83.45	83.45	-0.04%	-
Oct 17, 2025	83.85	84.30	83.48	83.48	83.48	-1.01%	-
Oct 16, 2025	84.27	84.40	83.90	84.33	84.33	-0.17%	-
Oct 15, 2025	83.97	84.47	83.71	84.47	84.47	1.39%	-
Oct 14, 2025	85.46	85.46	83.31	83.31	83.31	0.35%	-
Oct 13, 2025	83.27	83.38	82.73	83.02	83.02	-0.46%	-
Oct 10, 2025	83.52	84.08	83.40	83.40	83.40	-0.70%	-
Oct 9, 2025	82.70	83.99	82.70	83.99	83.99	2.17%	-
Oct 8, 2025	81.88	82.21	81.38	82.21	82.21	2.07%	-
Oct 7, 2025	80.53	80.71	80.53	80.54	80.54	0.12%	-
Oct 6, 2025	81.52	82.03	80.44	80.44	80.44	-2.26%	-
Oct 3, 2025	81.64	82.30	81.20	82.30	82.30	0.55%	-
Oct 2, 2025	82.30	82.30	81.50	81.85	81.85	-0.13%	-
Oct 1, 2025	81.52	82.62	81.52	81.96	81.96	-0.34%	-
Sep 30, 2025	81.80	82.31	81.66	82.24	82.24	-0.11%	-
Sep 29, 2025	81.52	82.33	81.39	82.33	82.33	1.68%	-