Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
95.45
-0.01 (-0.01%)
At close: Oct 3, 2025, 4:00 PM EDT
95.00
-0.45 (-0.47%)
After-hours: Oct 3, 2025, 7:29 PM EDT
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 101.66 | 102.58 | 101.11 | 102.42 | 101.27 | 1.86% | 2,798,770 |
| Aug 18, 2025 | 101.85 | 102.30 | 100.13 | 100.55 | 99.42 | -1.12% | 2,682,682 |
| Aug 15, 2025 | 101.28 | 102.66 | 100.86 | 101.69 | 100.55 | 0.63% | 2,849,877 |
| Aug 14, 2025 | 101.34 | 101.43 | 99.75 | 101.05 | 99.92 | -0.76% | 2,249,150 |
| Aug 13, 2025 | 102.34 | 102.88 | 101.26 | 101.82 | 100.68 | -0.50% | 3,751,739 |
| Aug 12, 2025 | 103.66 | 104.64 | 101.28 | 102.33 | 101.18 | -1.40% | 6,153,320 |
| Aug 11, 2025 | 104.08 | 104.64 | 103.26 | 103.78 | 102.62 | -0.69% | 2,492,538 |
| Aug 8, 2025 | 106.32 | 106.68 | 104.23 | 104.50 | 103.33 | -1.61% | 1,964,562 |
| Aug 7, 2025 | 105.47 | 106.63 | 104.28 | 106.21 | 105.02 | 0.87% | 2,285,251 |
| Aug 6, 2025 | 105.23 | 106.64 | 105.07 | 105.29 | 104.11 | 0.33% | 2,064,411 |
| Aug 5, 2025 | 107.04 | 107.12 | 104.69 | 104.94 | 103.76 | -2.10% | 2,534,375 |
| Aug 4, 2025 | 106.76 | 107.89 | 106.15 | 107.19 | 105.99 | 0.29% | 2,977,167 |
| Aug 1, 2025 | 107.08 | 112.75 | 106.10 | 106.88 | 105.68 | 1.70% | 3,429,550 |
| Jul 31, 2025 | 105.95 | 107.12 | 104.76 | 105.09 | 103.91 | -1.76% | 4,962,605 |
| Jul 30, 2025 | 108.12 | 109.37 | 106.04 | 106.97 | 105.77 | -2.16% | 4,169,191 |
| Jul 29, 2025 | 109.29 | 110.14 | 107.35 | 109.33 | 108.10 | 0.49% | 3,494,945 |
| Jul 28, 2025 | 110.88 | 111.43 | 108.53 | 108.80 | 107.58 | -2.40% | 4,044,244 |
| Jul 25, 2025 | 113.80 | 113.80 | 110.48 | 111.48 | 110.23 | -2.13% | 3,420,686 |