Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	86.53	86.87	84.68	84.89	83.84	-2.14%	2,277,061
Jan 27, 2026	86.91	87.81	86.60	86.75	85.68	-0.57%	3,412,989
Jan 26, 2026	87.17	87.90	86.91	87.25	86.17	0.75%	2,559,683
Jan 23, 2026	85.81	87.05	85.26	86.60	85.53	0.48%	2,553,140
Jan 22, 2026	87.12	87.97	86.15	86.19	85.13	-1.12%	2,494,080
Jan 21, 2026	87.27	88.00	86.41	87.17	86.09	0.41%	2,320,877
Jan 20, 2026	90.57	90.76	86.61	86.81	85.74	-4.47%	4,473,414
Jan 16, 2026	89.54	91.25	89.48	90.87	89.75	0.51%	3,155,532
Jan 15, 2026	88.86	90.62	87.76	90.41	89.29	1.96%	3,058,006
Jan 14, 2026	87.00	90.36	86.79	88.67	87.58	2.14%	3,368,821
Jan 13, 2026	84.49	86.95	84.13	86.81	85.74	2.14%	3,590,220
Jan 12, 2026	84.28	85.61	84.16	84.99	83.94	1.58%	2,565,700
Jan 9, 2026	84.24	84.46	83.21	83.67	82.64	-1.01%	2,036,637
Jan 8, 2026	84.61	86.12	84.46	84.52	83.48	-0.67%	2,107,163