Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
92.32
-2.26 (-2.39%)
At close: Oct 29, 2025, 4:00 PM EDT
92.70
+0.38 (0.41%)
After-hours: Oct 29, 2025, 7:32 PM EDT
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 94.24 | 95.32 | 92.27 | 92.32 | 92.32 | -2.39% | 4,008,010 |
| Oct 28, 2025 | 94.00 | 95.00 | 90.07 | 94.58 | 94.58 | -3.09% | 10,161,406 |
| Oct 27, 2025 | 97.91 | 98.36 | 97.11 | 97.60 | 97.60 | -0.90% | 2,369,659 |
| Oct 24, 2025 | 98.65 | 99.21 | 97.51 | 98.49 | 98.49 | 0.22% | 2,108,899 |
| Oct 23, 2025 | 100.00 | 100.50 | 95.34 | 98.27 | 98.27 | 0.58% | 3,984,311 |
| Oct 22, 2025 | 98.52 | 99.34 | 97.61 | 97.70 | 97.70 | -0.96% | 2,637,597 |
| Oct 21, 2025 | 98.38 | 100.12 | 98.06 | 98.65 | 98.65 | -0.22% | 1,804,889 |
| Oct 20, 2025 | 97.13 | 98.92 | 96.95 | 98.87 | 98.87 | 1.43% | 2,378,367 |
| Oct 17, 2025 | 98.29 | 98.53 | 96.50 | 97.48 | 97.48 | -0.59% | 2,654,774 |
| Oct 16, 2025 | 97.71 | 99.47 | 97.60 | 98.06 | 98.06 | - | 2,172,590 |
| Oct 15, 2025 | 96.97 | 98.52 | 96.94 | 98.06 | 98.06 | 0.79% | 1,984,436 |
| Oct 14, 2025 | 96.18 | 97.63 | 95.98 | 97.29 | 97.29 | 1.24% | 2,361,443 |
| Oct 13, 2025 | 96.20 | 97.27 | 95.29 | 96.10 | 96.10 | -1.52% | 2,626,530 |
| Oct 10, 2025 | 97.50 | 97.81 | 95.52 | 97.58 | 97.58 | 0.99% | 2,703,827 |
| Oct 9, 2025 | 96.98 | 97.35 | 96.12 | 96.62 | 96.62 | 0.21% | 1,895,024 |
| Oct 8, 2025 | 94.83 | 96.50 | 94.63 | 96.42 | 96.42 | 1.35% | 4,330,275 |
| Oct 7, 2025 | 94.21 | 95.15 | 93.28 | 95.14 | 95.14 | 1.22% | 3,420,428 |
| Oct 6, 2025 | 94.71 | 94.93 | 93.81 | 93.99 | 93.99 | -1.53% | 1,656,404 |
| Oct 3, 2025 | 95.30 | 97.05 | 95.14 | 95.45 | 95.45 | -0.01% | 2,359,468 |
| Oct 2, 2025 | 95.95 | 96.42 | 94.82 | 95.46 | 95.46 | -0.26% | 2,149,599 |
| Oct 1, 2025 | 96.95 | 97.19 | 95.06 | 95.71 | 95.71 | -0.81% | 3,328,724 |
| Sep 30, 2025 | 96.44 | 97.26 | 95.74 | 96.49 | 96.49 | 0.31% | 3,696,060 |
| Sep 29, 2025 | 95.54 | 96.82 | 94.85 | 96.19 | 96.19 | 0.92% | 4,540,205 |
| Sep 26, 2025 | 93.96 | 95.52 | 93.96 | 95.31 | 95.31 | 1.42% | 2,786,081 |
| Sep 25, 2025 | 94.16 | 95.32 | 93.71 | 93.98 | 93.98 | 0.29% | 2,579,511 |
| Sep 24, 2025 | 94.18 | 94.56 | 93.40 | 93.71 | 93.71 | -0.68% | 2,133,545 |
| Sep 23, 2025 | 94.44 | 95.05 | 94.12 | 94.35 | 94.35 | 0.07% | 1,924,945 |
| Sep 22, 2025 | 94.21 | 94.71 | 93.61 | 94.28 | 94.28 | 0.73% | 3,935,956 |
| Sep 19, 2025 | 92.99 | 94.32 | 92.39 | 93.60 | 93.60 | 0.69% | 5,261,533 |
| Sep 18, 2025 | 94.00 | 94.39 | 92.60 | 92.96 | 92.96 | -1.94% | 2,717,244 |
| Sep 17, 2025 | 93.61 | 96.38 | 93.52 | 94.80 | 94.80 | 1.31% | 3,476,808 |
| Sep 16, 2025 | 93.40 | 94.28 | 93.39 | 93.57 | 93.57 | - | 2,549,708 |
| Sep 15, 2025 | 95.00 | 95.24 | 92.27 | 93.57 | 93.57 | -1.91% | 4,768,940 |
| Sep 12, 2025 | 95.33 | 95.91 | 95.00 | 95.39 | 94.32 | -0.20% | 2,930,038 |
| Sep 11, 2025 | 94.07 | 95.75 | 93.69 | 95.58 | 94.51 | 1.65% | 2,838,989 |
| Sep 10, 2025 | 94.02 | 94.76 | 93.65 | 94.03 | 92.97 | -0.50% | 2,614,574 |
| Sep 9, 2025 | 94.08 | 94.63 | 93.11 | 94.50 | 93.44 | 0.66% | 8,185,987 |
| Sep 8, 2025 | 93.04 | 94.01 | 91.30 | 93.88 | 92.83 | -2.36% | 9,020,472 |
| Sep 5, 2025 | 96.57 | 96.93 | 95.56 | 96.15 | 95.07 | 0.72% | 5,239,399 |
| Sep 4, 2025 | 97.84 | 97.84 | 94.90 | 95.46 | 94.39 | -1.66% | 3,967,540 |
| Sep 3, 2025 | 97.95 | 99.52 | 96.91 | 97.07 | 95.98 | -1.05% | 3,401,780 |
| Sep 2, 2025 | 98.17 | 99.82 | 97.62 | 98.10 | 97.00 | -1.05% | 4,349,969 |
| Aug 29, 2025 | 97.86 | 99.25 | 97.86 | 99.14 | 98.03 | 1.43% | 3,263,087 |
| Aug 28, 2025 | 100.13 | 100.18 | 97.52 | 97.74 | 96.64 | -2.41% | 3,276,684 |
| Aug 27, 2025 | 101.70 | 102.19 | 100.15 | 100.15 | 99.03 | -1.22% | 3,804,159 |
| Aug 26, 2025 | 100.99 | 101.83 | 99.00 | 101.39 | 100.25 | -1.53% | 4,864,611 |
| Aug 25, 2025 | 103.81 | 104.08 | 102.93 | 102.97 | 101.81 | -0.79% | 1,565,565 |
| Aug 22, 2025 | 103.14 | 104.61 | 102.99 | 103.79 | 102.63 | 0.96% | 2,387,787 |
| Aug 21, 2025 | 102.53 | 103.31 | 102.20 | 102.80 | 101.65 | -0.06% | 1,897,936 |
| Aug 20, 2025 | 103.34 | 103.56 | 102.43 | 102.86 | 101.71 | 0.43% | 4,009,177 |