Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	92.42	92.67	90.58	91.46	91.46	-0.63%	3,030,419
May 21, 2026	92.24	93.79	91.80	92.04	92.04	-0.65%	2,856,541
May 20, 2026	91.12	92.79	91.10	92.64	92.64	0.32%	3,290,490
May 19, 2026	89.81	92.68	89.81	92.34	92.34	2.69%	4,048,682
May 18, 2026	86.66	90.06	86.66	89.92	89.92	3.76%	3,528,876
May 15, 2026	87.07	87.86	85.47	86.66	86.66	-0.74%	3,732,754
May 14, 2026	89.72	90.01	87.11	87.31	87.31	-2.58%	3,610,435
May 13, 2026	90.71	90.71	87.30	89.62	89.62	-2.05%	5,158,985
May 12, 2026	90.22	92.81	89.87	91.50	91.50	0.92%	3,809,383
May 11, 2026	90.96	92.31	90.44	90.67	90.67	0.11%	3,640,693
May 8, 2026	91.12	92.11	90.45	90.57	90.57	-0.55%	4,123,803
May 7, 2026	90.00	91.35	89.89	91.07	91.07	0.92%	3,134,026
May 6, 2026	89.73	90.87	89.25	90.24	90.24	1.28%	2,535,815
May 5, 2026	90.00	90.49	88.88	89.10	89.10	-1.20%	2,755,817
May 4, 2026	88.67	90.85	88.47	90.18	90.18	1.03%	3,064,135
May 1, 2026	89.21	90.50	88.56	89.26	89.26	0.54%	3,292,670
Apr 30, 2026	85.89	88.95	85.67	88.78	88.78	3.39%	3,094,792
Apr 29, 2026	85.64	87.06	85.64	85.87	85.87	-0.35%	2,884,083
Apr 28, 2026	84.39	86.22	83.48	86.17	86.17	3.27%	2,818,437
Apr 27, 2026	85.98	86.60	83.30	83.44	83.44	-3.36%	3,145,889
Apr 24, 2026	87.42	87.43	84.68	86.34	86.34	-1.35%	2,893,950
Apr 23, 2026	88.90	89.68	86.55	87.52	87.52	1.76%	3,865,374
Apr 22, 2026	85.75	87.13	85.06	86.01	86.01	1.28%	2,920,205
Apr 21, 2026	87.76	87.92	84.29	84.92	84.92	-3.02%	3,552,061
Apr 20, 2026	88.25	88.95	87.36	87.56	87.56	-1.30%	2,395,001
Apr 17, 2026	86.96	89.00	86.44	88.71	88.71	2.12%	3,436,543
Apr 16, 2026	85.79	86.90	85.67	86.87	86.87	1.45%	2,534,798
Apr 15, 2026	86.48	87.05	85.45	85.63	85.63	-0.74%	2,696,332
Apr 14, 2026	87.05	87.22	85.12	86.27	86.27	-0.93%	2,775,281
Apr 13, 2026	86.23	87.10	85.72	87.08	87.08	0.92%	2,339,816
Apr 10, 2026	86.55	87.17	86.05	86.29	86.29	-0.32%	2,128,140
Apr 9, 2026	84.92	87.59	84.48	86.57	86.57	1.23%	3,591,425
Apr 8, 2026	84.95	86.38	83.59	85.52	85.52	0.72%	3,920,882
Apr 7, 2026	86.43	86.56	84.72	84.91	84.91	-1.92%	2,173,266
Apr 6, 2026	84.31	87.46	84.13	86.57	86.57	2.11%	2,339,931
Apr 2, 2026	81.21	87.04	80.29	84.78	84.78	4.89%	6,078,124
Apr 1, 2026	80.77	81.67	80.02	80.83	80.83	-0.59%	2,486,093
Mar 31, 2026	80.15	81.48	79.47	81.31	81.31	2.05%	3,719,857
Mar 30, 2026	79.77	81.43	79.00	79.68	79.68	1.39%	3,174,425
Mar 27, 2026	77.93	79.25	77.80	78.59	78.59	0.80%	2,456,892
Mar 26, 2026	76.68	78.01	76.01	77.97	77.97	1.31%	2,962,286
Mar 25, 2026	79.14	79.33	75.96	76.96	76.96	-2.07%	5,064,226
Mar 24, 2026	80.25	81.50	78.30	78.59	78.59	-3.37%	3,450,358
Mar 23, 2026	82.37	83.43	80.21	81.33	81.33	-1.25%	2,788,363
Mar 20, 2026	85.13	86.02	81.70	82.36	82.36	-3.19%	5,086,834
Mar 19, 2026	84.87	85.43	83.77	85.07	85.07	0.19%	1,822,746
Mar 18, 2026	87.15	87.15	84.82	84.91	84.91	-3.43%	2,392,070
Mar 17, 2026	88.14	88.69	87.38	87.93	87.93	0.47%	2,101,937
Mar 16, 2026	88.02	88.20	87.10	87.52	87.52	0.06%	2,390,275
Mar 13, 2026	86.04	87.65	85.92	87.47	87.47	2.85%	2,232,770