Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	73.38	74.81	73.38	73.64	73.64	0.04%	1,979,030
Aug 10, 2026	75.13	75.31	73.47	73.61	73.61	-2.62%	2,015,010
Aug 7, 2026	74.74	76.26	74.74	75.59	75.59	0.89%	2,068,969
Aug 6, 2026	75.03	76.48	73.52	74.92	74.92	1.46%	5,664,467
Aug 5, 2026	77.30	77.30	69.72	73.84	73.84	-4.92%	10,790,170
Aug 4, 2026	75.59	78.31	75.10	77.66	77.66	1.20%	4,029,852
Aug 3, 2026	76.72	78.70	76.05	76.74	76.74	0.58%	3,718,587
Jul 31, 2026	76.18	76.50	74.84	76.30	76.30	-0.27%	5,003,602
Jul 30, 2026	78.29	79.15	75.66	76.51	76.51	-3.26%	4,397,679
Jul 29, 2026	76.96	79.95	75.64	79.09	79.09	4.41%	6,703,396
Jul 28, 2026	75.04	78.15	74.73	75.75	75.75	2.19%	4,369,600
Jul 27, 2026	74.74	75.20	73.52	74.13	74.13	-1.03%	4,963,209
Jul 24, 2026	75.57	76.76	74.73	74.90	74.90	0.44%	3,934,657
Jul 23, 2026	77.78	78.24	73.78	74.57	74.57	-3.78%	7,739,634
Jul 22, 2026	77.00	77.75	76.38	77.50	77.50	1.71%	3,912,751
Jul 21, 2026	77.87	78.10	76.04	76.20	76.20	-2.53%	3,822,660
Jul 20, 2026	79.00	79.23	77.32	78.18	78.18	-1.25%	3,709,731
Jul 17, 2026	80.05	80.69	78.63	79.17	79.17	0.56%	2,932,270
Jul 16, 2026	79.79	80.32	78.30	78.73	78.73	-0.93%	3,373,205
Jul 15, 2026	79.10	80.76	78.69	79.47	79.47	0.53%	2,990,618
Jul 14, 2026	79.65	79.68	78.10	79.05	79.05	-0.99%	2,375,022
Jul 13, 2026	80.36	80.82	79.74	79.84	79.84	0.23%	3,153,529
Jul 10, 2026	78.17	79.84	77.93	79.66	79.66	3.89%	4,623,001
Jul 9, 2026	76.22	77.37	75.86	76.68	76.68	-0.29%	3,537,842
Jul 8, 2026	76.91	77.47	76.37	76.90	76.90	-0.41%	3,625,828
Jul 7, 2026	75.81	78.00	75.81	77.22	77.22	3.07%	4,156,982
Jul 6, 2026	76.00	76.27	73.75	74.92	74.92	-2.19%	3,640,542
Jul 2, 2026	77.68	78.92	76.39	76.60	76.60	0.09%	4,054,830
Jul 1, 2026	75.62	77.24	74.33	76.53	76.53	1.06%	4,453,094
Jun 30, 2026	78.03	79.18	75.39	75.73	75.73	-3.69%	5,922,743
Jun 29, 2026	82.22	82.64	78.01	78.63	78.63	-4.83%	4,537,954
Jun 26, 2026	80.37	82.75	80.02	82.62	82.62	3.89%	5,914,455
Jun 25, 2026	82.14	82.34	78.27	79.53	79.53	-3.18%	4,938,960
Jun 24, 2026	84.24	84.53	81.02	82.14	82.14	-2.60%	6,133,383
Jun 23, 2026	84.27	84.73	82.75	84.33	84.33	1.46%	3,573,064
Jun 22, 2026	81.43	84.36	81.21	83.12	83.12	1.30%	4,541,283
Jun 18, 2026	86.32	86.34	81.82	82.05	82.05	-4.34%	7,273,040
Jun 17, 2026	87.50	88.06	85.43	85.77	85.77	-2.68%	3,655,865
Jun 16, 2026	89.15	89.64	87.61	88.13	88.13	-0.69%	3,762,736
Jun 15, 2026	91.00	91.40	87.99	88.74	88.74	-2.59%	5,842,335
Jun 12, 2026	92.50	93.65	91.87	92.16	91.10	0.13%	4,401,512
Jun 11, 2026	93.25	93.63	91.43	92.04	90.98	-1.43%	4,060,584
Jun 10, 2026	93.19	93.60	91.66	93.38	92.30	0.88%	4,173,227
Jun 9, 2026	92.23	93.65	91.31	92.57	91.50	0.85%	4,352,582
Jun 8, 2026	93.97	94.10	91.47	91.79	90.73	-2.86%	4,094,535
Jun 5, 2026	93.90	95.07	93.63	94.49	93.40	0.75%	5,481,706
Jun 4, 2026	90.67	94.16	89.82	93.79	92.71	5.83%	6,459,106
Jun 3, 2026	89.17	91.46	88.60	88.62	87.60	-1.45%	4,456,809
Jun 2, 2026	90.80	91.29	88.62	89.92	88.88	-1.22%	3,090,881
Jun 1, 2026	90.53	91.24	89.94	91.03	89.98	-0.51%	3,737,889