Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	104.40	105.54	104.19	105.14	105.14	0.86%	5,208,198
Jul 17, 2025	103.72	104.58	103.30	104.24	104.24	0.43%	2,061,656
Jul 16, 2025	102.22	103.80	102.00	103.79	103.79	1.80%	1,580,361
Jul 15, 2025	103.17	103.24	101.46	101.95	101.95	-1.25%	1,969,844
Jul 14, 2025	102.47	103.44	101.86	103.24	103.24	0.47%	2,649,777
Jul 11, 2025	103.29	103.75	102.07	102.76	102.76	-1.16%	1,804,492
Jul 10, 2025	103.40	104.46	102.40	103.97	103.97	0.54%	2,712,397
Jul 9, 2025	102.50	103.49	101.21	103.41	103.41	0.81%	1,952,613
Jul 8, 2025	100.76	102.82	100.76	102.58	102.58	0.72%	2,209,810
Jul 7, 2025	102.87	103.11	101.07	101.85	101.85	-1.04%	2,110,422
Jul 3, 2025	102.61	103.14	101.07	102.92	102.92	-0.24%	1,246,284
Jul 2, 2025	103.39	103.87	102.91	103.17	103.17	-0.53%	1,951,495
Jul 1, 2025	102.70	104.33	102.08	103.72	103.72	0.96%	3,405,595
Jun 30, 2025	100.35	102.79	99.30	102.73	102.73	2.07%	3,899,183
Jun 27, 2025	100.00	101.27	99.73	100.65	100.65	0.30%	3,004,443
Jun 26, 2025	102.20	102.45	99.74	100.35	100.35	-1.44%	4,204,207
Jun 25, 2025	102.46	102.94	101.41	101.82	101.82	-1.33%	2,327,252
Jun 24, 2025	102.43	103.71	101.03	103.19	103.19	0.64%	4,688,577
Jun 23, 2025	100.63	103.02	100.32	102.53	102.53	2.35%	5,335,823
Jun 20, 2025	99.36	100.59	99.16	100.18	100.18	0.80%	5,035,153
Jun 18, 2025	99.01	99.67	98.03	99.38	99.38	0.58%	3,549,386
Jun 17, 2025	99.03	99.52	98.14	98.81	98.81	-0.19%	1,881,204
Jun 16, 2025	98.24	100.38	97.90	99.00	99.00	0.62%	4,456,727
Jun 13, 2025	98.74	99.68	98.07	98.39	98.39	-1.64%	2,301,129
Jun 12, 2025	99.72	100.28	99.34	100.03	98.96	0.60%	2,803,818
Jun 11, 2025	99.70	100.42	98.74	99.43	98.37	-0.46%	3,617,284
Jun 10, 2025	100.18	100.44	98.93	99.89	98.82	0.88%	3,863,537
Jun 9, 2025	98.65	99.62	97.89	99.02	97.96	0.07%	2,643,218
Jun 6, 2025	99.64	100.35	98.66	98.95	97.89	-1.33%	2,805,497
Jun 5, 2025	100.63	100.76	99.81	100.28	99.21	0.05%	2,989,797
Jun 4, 2025	100.00	100.93	99.18	100.23	99.16	0.37%	3,852,490
Jun 3, 2025	99.46	100.01	98.43	99.86	98.79	-0.03%	2,867,415
Jun 2, 2025	99.85	100.00	98.49	99.89	98.82	-0.46%	2,935,603
May 30, 2025	100.08	100.77	99.51	100.35	99.28	-	5,068,739
May 29, 2025	99.17	100.36	98.57	100.35	99.28	0.71%	1,811,286
May 28, 2025	100.42	100.56	98.93	99.64	98.58	-0.91%	1,901,683
May 27, 2025	100.10	101.08	99.94	100.55	99.48	0.39%	2,094,821
May 23, 2025	100.63	101.16	99.42	100.16	99.09	0.24%	1,853,081
May 22, 2025	101.80	101.89	99.10	99.92	98.85	-1.58%	2,992,795
May 21, 2025	102.83	103.13	101.39	101.52	100.44	-1.36%	3,019,162
May 20, 2025	102.21	103.25	101.79	102.92	101.82	-0.06%	1,902,480
May 19, 2025	102.04	103.10	101.23	102.98	101.88	0.65%	1,579,909
May 16, 2025	101.14	102.35	100.79	102.32	101.23	1.54%	2,966,801
May 15, 2025	99.15	100.84	98.81	100.77	99.69	2.59%	2,455,281
May 14, 2025	98.05	98.39	97.07	98.23	97.18	-0.09%	2,967,923
May 13, 2025	100.96	101.30	97.73	98.32	97.27	-2.15%	3,157,841
May 12, 2025	102.82	102.82	99.67	100.48	99.41	-4.30%	3,494,705
May 9, 2025	103.57	105.54	102.97	105.00	103.88	1.67%	3,043,459
May 8, 2025	104.55	105.08	103.19	103.28	102.18	-1.40%	2,933,576
May 7, 2025	105.56	106.96	104.04	104.75	103.63	-1.57%	5,265,222