Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	88.93	90.13	88.36	89.53	89.53	-0.01%	3,198,275
Feb 27, 2026	86.57	89.65	85.80	89.54	89.54	3.63%	6,837,986
Feb 26, 2026	86.55	87.46	85.27	86.40	86.40	0.42%	2,194,989
Feb 25, 2026	88.50	89.02	85.82	86.04	86.04	-2.93%	3,576,373
Feb 24, 2026	87.60	90.00	87.00	88.64	88.64	1.07%	3,137,840
Feb 23, 2026	87.84	88.66	86.65	87.70	87.70	-0.35%	3,133,086
Feb 20, 2026	86.58	88.35	85.90	88.01	88.01	1.78%	3,287,210
Feb 19, 2026	87.55	88.53	86.18	86.47	86.47	-1.10%	2,973,443
Feb 18, 2026	91.57	91.86	87.23	87.43	87.43	-4.82%	4,539,345
Feb 17, 2026	90.44	91.95	89.26	91.86	91.86	1.64%	2,970,470
Feb 13, 2026	88.37	90.99	87.89	90.38	90.38	2.93%	3,292,186
Feb 12, 2026	87.37	91.09	86.90	87.81	87.81	2.02%	6,021,926
Feb 11, 2026	84.00	86.22	82.76	86.07	86.07	1.81%	2,748,308
Feb 10, 2026	83.33	85.14	82.83	84.54	84.54	1.76%	3,761,421
Feb 9, 2026	81.04	83.24	79.80	83.08	83.08	2.72%	3,556,429
Feb 6, 2026	79.07	81.38	77.01	80.88	80.88	3.20%	6,737,195
Feb 5, 2026	79.75	81.68	77.89	78.37	78.37	-8.99%	13,696,978
Feb 4, 2026	84.62	87.31	84.21	86.11	86.11	2.01%	3,615,332
Feb 3, 2026	84.65	85.13	83.91	84.41	84.41	-0.65%	3,498,149
Feb 2, 2026	86.64	86.86	84.76	84.96	84.96	-2.13%	3,748,451
Jan 30, 2026	87.00	87.00	85.04	86.81	86.81	-0.13%	3,879,474
Jan 29, 2026	84.88	87.04	84.81	86.92	86.92	2.39%	3,640,469
Jan 28, 2026	86.53	86.87	84.68	84.89	84.89	-2.14%	2,277,061
Jan 27, 2026	86.91	87.81	86.60	86.75	86.75	-0.57%	3,412,989
Jan 26, 2026	87.17	87.90	86.91	87.25	87.25	0.75%	2,559,683
Jan 23, 2026	85.81	87.05	85.26	86.60	86.60	0.48%	2,553,140
Jan 22, 2026	87.12	87.97	86.15	86.19	86.19	-1.12%	2,494,080
Jan 21, 2026	87.27	88.00	86.41	87.17	87.17	0.41%	2,320,877
Jan 20, 2026	90.57	90.76	86.61	86.81	86.81	-4.47%	4,473,414
Jan 16, 2026	89.54	91.25	89.48	90.87	90.87	0.51%	3,155,532
Jan 15, 2026	88.86	90.62	87.76	90.41	90.41	1.96%	3,058,006
Jan 14, 2026	87.00	90.36	86.79	88.67	88.67	2.14%	3,368,821
Jan 13, 2026	84.49	86.95	84.13	86.81	86.81	2.14%	3,590,220
Jan 12, 2026	84.28	85.61	84.16	84.99	84.99	1.58%	2,565,700
Jan 9, 2026	84.24	84.46	83.21	83.67	83.67	-1.01%	2,036,637
Jan 8, 2026	84.61	86.12	84.46	84.52	84.52	-0.67%	2,107,163
Jan 7, 2026	88.00	88.02	85.00	85.09	85.09	-2.34%	3,002,721
Jan 6, 2026	88.05	88.89	87.10	87.13	87.13	-1.46%	2,658,152
Jan 5, 2026	87.91	88.54	86.16	88.42	88.42	-0.32%	3,970,962
Jan 2, 2026	88.85	89.22	87.59	88.70	88.70	-0.19%	1,855,648
Dec 31, 2025	88.78	89.24	88.55	88.87	88.87	-0.26%	2,032,740
Dec 30, 2025	88.65	89.21	88.37	89.10	89.10	0.50%	1,896,288
Dec 29, 2025	88.46	89.16	88.28	88.66	88.66	0.43%	2,178,123
Dec 26, 2025	87.92	88.63	87.75	88.28	88.28	0.49%	1,380,460
Dec 24, 2025	87.42	88.59	86.17	87.85	87.85	0.49%	912,508
Dec 23, 2025	86.77	87.47	86.14	87.42	87.42	1.15%	3,261,131
Dec 22, 2025	85.12	86.81	84.21	86.43	86.43	0.38%	2,616,185
Dec 19, 2025	86.76	86.95	86.06	86.10	86.10	-0.92%	4,474,563
Dec 18, 2025	88.48	88.75	86.83	86.90	86.90	-1.53%	3,449,734
Dec 17, 2025	87.49	89.04	87.11	88.25	88.25	0.40%	3,114,585