Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	86.55	87.17	86.05	86.29	86.29	-0.32%	2,127,978
Apr 9, 2026	84.92	87.59	84.48	86.57	86.57	1.23%	3,588,650
Apr 8, 2026	84.95	86.38	83.59	85.52	85.52	0.72%	3,920,349
Apr 7, 2026	86.43	86.56	84.72	84.91	84.91	-1.92%	2,168,620
Apr 6, 2026	84.31	87.46	84.13	86.57	86.57	2.11%	2,283,384
Apr 2, 2026	81.21	87.04	80.29	84.78	84.78	4.89%	6,075,071
Apr 1, 2026	80.77	81.67	80.02	80.83	80.83	-0.59%	2,485,916
Mar 31, 2026	80.15	81.48	79.47	81.31	81.31	2.05%	3,669,270
Mar 30, 2026	79.77	81.43	79.00	79.68	79.68	1.39%	3,100,601
Mar 27, 2026	77.93	79.25	77.80	78.59	78.59	0.80%	2,435,475
Mar 26, 2026	76.68	78.01	76.01	77.97	77.97	1.31%	2,956,636
Mar 25, 2026	79.14	79.33	75.96	76.96	76.96	-2.07%	5,063,161
Mar 24, 2026	80.25	81.50	78.30	78.59	78.59	-3.37%	3,431,103
Mar 23, 2026	82.37	83.43	80.21	81.33	81.33	-1.25%	2,751,998
Mar 20, 2026	85.13	86.02	81.70	82.36	82.36	-3.19%	5,010,228
Mar 19, 2026	84.87	85.43	83.77	85.07	85.07	0.19%	1,779,486
Mar 18, 2026	87.15	87.15	84.82	84.91	84.91	-3.43%	2,388,481
Mar 17, 2026	88.14	88.69	87.38	87.93	87.93	0.47%	2,097,838
Mar 16, 2026	88.02	88.20	87.10	87.52	87.52	0.06%	2,388,903
Mar 13, 2026	86.04	87.65	85.92	87.47	87.47	1.58%	2,231,329
Mar 12, 2026	87.38	88.10	86.01	86.11	85.05	-1.66%	2,789,080
Mar 11, 2026	88.07	88.75	87.36	87.56	86.48	-1.08%	3,020,291
Mar 10, 2026	89.54	90.59	88.26	88.52	87.43	-1.35%	2,350,426
Mar 9, 2026	90.11	90.26	87.94	89.73	88.62	-0.77%	2,770,397
Mar 6, 2026	89.58	90.96	89.37	90.43	89.31	0.36%	2,657,149
Mar 5, 2026	90.40	90.54	88.90	90.11	89.00	-1.14%	3,617,444
Mar 4, 2026	89.94	91.31	89.11	91.15	90.03	0.99%	2,599,385
Mar 3, 2026	88.27	90.79	87.82	90.26	89.15	0.82%	3,745,076
Mar 2, 2026	88.93	90.13	88.36	89.53	88.43	-0.01%	3,201,020
Feb 27, 2026	86.57	89.65	85.80	89.54	88.44	3.63%	6,837,986
Feb 26, 2026	86.55	87.46	85.27	86.40	85.33	0.42%	2,194,989
Feb 25, 2026	88.50	89.02	85.82	86.04	84.98	-2.93%	3,576,373
Feb 24, 2026	87.60	90.00	87.00	88.64	87.55	1.07%	3,137,840
Feb 23, 2026	87.84	88.66	86.65	87.70	86.62	-0.35%	3,133,086
Feb 20, 2026	86.58	88.35	85.90	88.01	86.92	1.78%	3,287,210
Feb 19, 2026	87.55	88.53	86.18	86.47	85.40	-1.10%	2,973,443
Feb 18, 2026	91.57	91.86	87.23	87.43	86.35	-4.82%	4,539,345
Feb 17, 2026	90.44	91.95	89.26	91.86	90.73	1.64%	2,970,470
Feb 13, 2026	88.37	90.99	87.89	90.38	89.26	2.93%	3,292,186
Feb 12, 2026	87.37	91.09	86.90	87.81	86.73	2.02%	6,021,926
Feb 11, 2026	84.00	86.22	82.76	86.07	85.01	1.81%	2,748,308
Feb 10, 2026	83.33	85.14	82.83	84.54	83.50	1.76%	3,761,421
Feb 9, 2026	81.04	83.24	79.80	83.08	82.05	2.72%	3,556,429
Feb 6, 2026	79.07	81.38	77.01	80.88	79.88	3.20%	6,737,195
Feb 5, 2026	79.75	81.68	77.89	78.37	77.40	-8.99%	13,696,978
Feb 4, 2026	84.62	87.31	84.21	86.11	85.05	2.01%	3,615,332
Feb 3, 2026	84.65	85.13	83.91	84.41	83.37	-0.65%	3,498,149
Feb 2, 2026	86.64	86.86	84.76	84.96	83.91	-2.13%	3,748,451
Jan 30, 2026	87.00	87.00	85.04	86.81	85.74	-0.13%	3,879,474
Jan 29, 2026	84.88	87.04	84.81	86.92	85.85	2.39%	3,640,469