Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	89.21	90.50	88.56	89.26	89.26	0.54%	3,292,500
Apr 30, 2026	85.89	88.95	85.67	88.78	88.78	3.39%	3,090,600
Apr 29, 2026	85.64	87.06	85.64	85.87	85.87	-0.35%	2,883,306
Apr 28, 2026	84.39	86.22	83.48	86.17	86.17	3.27%	2,818,134
Apr 27, 2026	85.98	86.60	83.30	83.44	83.44	-3.36%	3,145,460
Apr 24, 2026	87.42	87.43	84.68	86.34	86.34	-1.35%	2,892,362
Apr 23, 2026	88.90	89.68	86.55	87.52	87.52	1.76%	3,864,313
Apr 22, 2026	85.75	87.13	85.06	86.01	86.01	1.28%	2,916,365
Apr 21, 2026	87.76	87.92	84.29	84.92	84.92	-3.02%	3,544,170
Apr 20, 2026	88.25	88.95	87.36	87.56	87.56	-1.30%	2,393,746
Apr 17, 2026	86.96	89.00	86.44	88.71	88.71	2.12%	3,430,068
Apr 16, 2026	85.79	86.90	85.67	86.87	86.87	1.45%	2,532,446
Apr 15, 2026	86.48	87.05	85.45	85.63	85.63	-0.74%	2,694,431
Apr 14, 2026	87.05	87.22	85.12	86.27	86.27	-0.93%	2,773,528
Apr 13, 2026	86.23	87.10	85.72	87.08	87.08	0.92%	2,337,690
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