Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	83.33	85.14	82.83	84.54	84.54	1.76%	3,760,657
Feb 9, 2026	81.04	83.24	79.80	83.08	83.08	2.72%	3,495,246
Feb 6, 2026	79.07	81.38	77.01	80.88	80.88	3.20%	6,736,961
Feb 5, 2026	79.75	81.68	77.89	78.37	78.37	-8.99%	13,611,906
Feb 4, 2026	84.62	87.31	84.21	86.11	86.11	2.01%	3,521,806
Feb 3, 2026	84.65	85.13	83.91	84.41	84.41	-0.65%	3,456,697
Feb 2, 2026	86.64	86.86	84.76	84.96	84.96	-2.13%	3,744,887
Jan 30, 2026	87.00	87.00	85.04	86.81	86.81	-0.13%	3,732,673
Jan 29, 2026	84.88	87.04	84.81	86.92	86.92	2.39%	3,552,988
Jan 28, 2026	86.53	86.87	84.68	84.89	84.89	-2.14%	2,268,396
Jan 27, 2026	86.91	87.81	86.60	86.75	86.75	-0.57%	3,239,024
Jan 26, 2026	87.17	87.90	86.91	87.25	87.25	0.75%	2,519,776
Jan 23, 2026	85.81	87.05	85.26	86.60	86.60	0.48%	2,551,284
Jan 22, 2026	87.12	87.97	86.15	86.19	86.19	-1.12%	2,443,727
Jan 21, 2026	87.27	88.00	86.41	87.17	87.17	0.41%	2,289,294
Jan 20, 2026	90.57	90.76	86.61	86.81	86.81	-4.47%	4,472,007
Jan 16, 2026	89.54	91.25	89.48	90.87	90.87	0.51%	3,068,390
Jan 15, 2026	88.86	90.62	87.76	90.41	90.41	1.96%	3,057,824
Jan 14, 2026	87.00	90.36	86.79	88.67	88.67	2.14%	3,368,676
Jan 13, 2026	84.49	86.95	84.13	86.81	86.81	2.14%	3,589,017
Jan 12, 2026	84.28	85.61	84.16	84.99	84.99	1.58%	2,549,540
Jan 9, 2026	84.24	84.46	83.21	83.67	83.67	-1.01%	2,033,331
Jan 8, 2026	84.61	86.12	84.46	84.52	84.52	-0.67%	2,104,135
Jan 7, 2026	88.00	88.02	85.00	85.09	85.09	-2.34%	3,001,893
Jan 6, 2026	88.05	88.89	87.10	87.13	87.13	-1.46%	2,506,764
Jan 5, 2026	87.91	88.54	86.16	88.42	88.42	-0.32%	3,960,775
Jan 2, 2026	88.85	89.22	87.59	88.70	88.70	-0.19%	1,841,822
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