Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	100.96	101.30	97.73	98.32	98.32	-2.15%	2,938,345
May 12, 2025	102.82	102.82	99.67	100.48	100.48	-4.30%	3,494,705
May 9, 2025	103.57	105.54	102.97	105.00	105.00	1.67%	3,043,459
May 8, 2025	104.55	105.08	103.19	103.28	103.28	-1.40%	2,933,576
May 7, 2025	105.56	106.96	104.04	104.75	104.75	-1.57%	5,265,222
May 6, 2025	106.77	107.27	105.93	106.42	106.42	-0.52%	2,818,041
May 5, 2025	107.46	107.65	105.82	106.98	106.98	0.10%	2,708,682
May 2, 2025	106.80	107.30	105.88	106.87	106.87	0.54%	3,524,692
May 1, 2025	105.99	106.84	104.39	106.30	106.30	0.51%	3,154,646
Apr 30, 2025	104.95	106.07	103.93	105.76	105.76	1.99%	3,934,785
Apr 29, 2025	100.83	104.56	100.45	103.70	103.70	2.75%	2,401,887
Apr 28, 2025	99.91	101.11	99.59	100.92	100.92	0.73%	2,756,804
Apr 25, 2025	100.60	100.97	99.20	100.19	100.19	-0.56%	1,716,745
Apr 24, 2025	102.83	102.96	100.72	100.75	100.75	-1.50%	3,691,279
Apr 23, 2025	103.47	103.47	100.65	102.28	102.28	-2.00%	2,368,448
Apr 22, 2025	102.91	105.26	102.78	104.37	104.37	2.19%	2,276,373
Apr 21, 2025	103.16	104.22	100.79	102.13	102.13	-1.41%	2,793,678
Apr 17, 2025	101.40	104.32	101.40	103.59	103.59	2.31%	1,860,194
Apr 16, 2025	101.65	102.55	100.59	101.25	101.25	0.74%	2,261,891
Apr 15, 2025	99.98	101.56	99.28	100.51	100.51	0.67%	2,615,119
Apr 14, 2025	96.67	100.11	95.75	99.84	99.84	3.28%	2,927,827
Apr 11, 2025	95.24	96.92	93.38	96.67	96.67	1.59%	3,419,524
Apr 10, 2025	95.54	98.15	93.75	95.16	95.16	-0.40%	4,907,693
Apr 9, 2025	93.84	96.55	91.18	95.54	95.54	0.75%	6,752,823
Apr 8, 2025	99.51	99.51	93.85	94.83	94.83	-3.44%	4,335,749
Apr 7, 2025	98.94	100.67	95.65	98.21	98.21	-2.74%	4,560,563
Apr 4, 2025	108.68	109.00	100.80	100.98	100.98	-5.68%	4,773,191
Apr 3, 2025	105.91	109.08	105.04	107.06	107.06	3.13%	4,681,613
Apr 2, 2025	105.00	105.06	103.47	103.81	103.81	-0.76%	2,045,126
Apr 1, 2025	105.00	105.00	103.80	104.61	104.61	0.36%	2,476,351
Mar 31, 2025	104.66	105.79	103.36	104.23	104.23	0.61%	4,198,169
Mar 28, 2025	103.30	103.95	102.30	103.60	103.60	0.98%	2,689,846
Mar 27, 2025	101.62	103.62	101.11	102.59	102.59	1.48%	3,196,875
Mar 26, 2025	100.40	101.67	99.86	101.09	101.09	0.64%	2,785,914
Mar 25, 2025	101.52	101.59	97.63	100.45	100.45	-3.70%	6,703,131
Mar 24, 2025	105.13	106.46	104.28	104.31	104.31	-1.96%	4,169,116
Mar 21, 2025	104.69	107.37	103.99	106.39	106.39	1.72%	9,215,014
Mar 20, 2025	104.64	105.62	104.20	104.59	104.59	0.23%	5,277,406
Mar 19, 2025	104.99	105.99	103.41	104.35	104.35	-0.56%	6,221,691
Mar 18, 2025	101.87	105.63	101.34	104.94	104.94	1.97%	5,314,345
Mar 17, 2025	103.61	104.19	102.47	102.91	102.91	-0.30%	8,458,048
Mar 14, 2025	100.42	103.67	99.29	103.22	103.22	8.55%	8,718,746
Mar 13, 2025	95.62	96.75	94.10	95.09	93.67	-0.21%	3,287,389
Mar 12, 2025	96.86	96.99	95.08	95.29	93.87	-2.40%	2,965,804
Mar 11, 2025	98.77	99.80	97.03	97.63	96.17	-0.90%	3,416,132
Mar 10, 2025	98.64	101.06	98.09	98.52	97.05	0.81%	3,771,564
Mar 7, 2025	95.74	98.00	95.44	97.73	96.27	2.68%	2,669,525
Mar 6, 2025	94.94	95.68	92.90	95.18	93.76	0.58%	2,899,231
Mar 5, 2025	93.08	95.30	93.03	94.63	93.22	0.45%	2,011,601
Mar 4, 2025	96.49	97.68	94.18	94.21	92.80	-1.72%	2,583,954