Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	88.78	89.24	88.55	88.87	88.87	-0.26%	2,014,008
Dec 30, 2025	88.65	89.21	88.37	89.10	89.10	0.50%	1,890,038
Dec 29, 2025	88.46	89.16	88.28	88.66	88.66	0.43%	2,167,491
Dec 26, 2025	87.92	88.63	87.75	88.28	88.28	0.49%	1,376,152
Dec 24, 2025	87.42	88.59	86.17	87.85	87.85	0.49%	880,048
Dec 23, 2025	86.77	87.47	86.14	87.42	87.42	1.15%	3,214,722
Dec 22, 2025	85.12	86.81	84.21	86.43	86.43	0.38%	2,600,624
Dec 19, 2025	86.76	86.95	86.06	86.10	86.10	-0.92%	4,238,503
Dec 18, 2025	88.48	88.75	86.83	86.90	86.90	-1.53%	3,449,701
Dec 17, 2025	87.49	89.04	87.11	88.25	88.25	0.40%	3,114,585
Dec 16, 2025	89.33	89.72	87.54	87.90	87.90	-1.78%	3,491,220
Dec 15, 2025	90.07	90.36	87.81	89.49	89.49	-1.62%	4,454,775
Dec 12, 2025	91.76	92.20	90.81	90.96	89.90	-0.96%	2,432,075
Dec 11, 2025	91.28	92.32	90.94	91.84	90.77	1.32%	2,024,622
Dec 10, 2025	90.18	92.18	90.14	90.64	89.58	0.49%	2,589,470
Dec 9, 2025	91.02	91.76	89.88	90.20	89.15	-0.68%	2,514,729
Dec 8, 2025	89.21	91.04	88.06	90.82	89.76	1.72%	2,593,217
Dec 5, 2025	88.53	89.50	88.25	89.28	88.24	0.76%	2,706,407
Dec 4, 2025	88.09	89.07	87.63	88.61	87.57	0.32%	2,330,461
Dec 3, 2025	88.50	88.90	87.16	88.33	87.30	0.06%	2,507,333
Dec 2, 2025	89.18	89.69	87.89	88.28	87.25	-0.25%	2,768,925
Dec 1, 2025	89.85	89.85	87.85	88.50	87.47	-3.05%	4,164,525
Nov 28, 2025	90.66	91.38	90.01	91.28	90.21	0.81%	1,291,595
Nov 26, 2025	89.44	91.00	89.26	90.55	89.49	1.29%	2,768,630
Nov 25, 2025	89.38	90.41	89.36	89.40	88.36	0.43%	2,453,351
Nov 24, 2025	89.86	90.20	88.11	89.02	87.98	-1.10%	3,947,520
Nov 21, 2025	90.70	91.29	89.63	90.01	88.96	-0.12%	3,163,334
Nov 20, 2025	90.85	91.59	89.15	90.12	89.07	-1.02%	2,639,496
Nov 19, 2025	91.23	91.49	89.47	91.05	89.99	0.01%	2,177,390
Nov 18, 2025	90.40	91.80	90.10	91.04	89.98	0.54%	2,443,226
Nov 17, 2025	91.70	91.77	90.20	90.55	89.49	-1.23%	2,335,691
Nov 14, 2025	91.43	92.30	90.37	91.68	90.61	1.18%	3,279,494
Nov 13, 2025	93.21	93.24	90.52	90.61	89.55	-3.27%	3,430,241
Nov 12, 2025	93.77	94.10	92.57	93.67	92.58	-0.59%	2,451,206
Nov 11, 2025	92.32	94.44	92.22	94.23	93.13	2.61%	2,866,904
Nov 10, 2025	88.76	92.08	88.76	91.83	90.76	2.56%	4,615,195
Nov 7, 2025	87.71	89.60	87.71	89.54	88.49	1.97%	3,568,116
Nov 6, 2025	89.55	90.28	87.72	87.81	86.78	-2.25%	2,568,243
Nov 5, 2025	90.00	90.59	89.28	89.83	88.78	-0.54%	2,012,498
Nov 4, 2025	90.09	91.79	89.68	90.32	89.26	0.89%	2,808,675
Nov 3, 2025	89.37	89.58	87.82	89.52	88.47	-0.78%	3,551,880
Oct 31, 2025	90.60	90.92	89.97	90.22	89.17	-1.20%	2,582,194
Oct 30, 2025	92.44	94.02	90.90	91.32	90.25	-1.08%	2,800,786
Oct 29, 2025	94.24	95.32	92.27	92.32	91.24	-2.39%	4,055,869
Oct 28, 2025	94.00	95.00	90.07	94.58	93.48	-3.09%	10,161,406
Oct 27, 2025	97.91	98.36	97.11	97.60	96.46	-0.90%	2,369,659
Oct 24, 2025	98.65	99.21	97.51	98.49	97.34	0.22%	2,108,899
Oct 23, 2025	100.00	100.50	95.34	98.27	97.12	0.58%	3,984,311
Oct 22, 2025	98.52	99.34	97.61	97.70	96.56	-0.96%	2,637,597
Oct 21, 2025	98.38	100.12	98.06	98.65	97.50	-0.22%	1,804,889