Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	87.27	88.00	86.44	86.77	-	-0.05%	907,504
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
Nov 26, 2025	89.44	91.00	89.26	90.55	89.49	1.29%	2,768,630
Nov 25, 2025	89.38	90.41	89.36	89.40	88.36	0.43%	2,453,351
Nov 24, 2025	89.86	90.20	88.11	89.02	87.98	-1.10%	3,947,520
Nov 21, 2025	90.70	91.29	89.63	90.01	88.96	-0.12%	3,163,334
Nov 20, 2025	90.85	91.59	89.15	90.12	89.07	-1.02%	2,639,496
Nov 19, 2025	91.23	91.49	89.47	91.05	89.99	0.01%	2,177,390
Nov 18, 2025	90.40	91.80	90.10	91.04	89.98	0.54%	2,443,226
Nov 17, 2025	91.70	91.77	90.20	90.55	89.49	-1.23%	2,335,691
Nov 14, 2025	91.43	92.30	90.37	91.68	90.61	1.18%	3,279,494
Nov 13, 2025	93.21	93.24	90.52	90.61	89.55	-3.27%	3,430,241
Nov 12, 2025	93.77	94.10	92.57	93.67	92.58	-0.59%	2,451,206
Nov 11, 2025	92.32	94.44	92.22	94.23	93.13	2.61%	2,866,904
Nov 10, 2025	88.76	92.08	88.76	91.83	90.76	2.56%	4,615,195
Nov 7, 2025	87.71	89.60	87.71	89.54	88.49	1.97%	3,568,116