Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
75.84
-0.30 (-0.39%)
At close: Sep 1, 2026, 4:00 PM EDT
76.93
+1.09 (1.44%)
After-hours: Sep 1, 2026, 7:30 PM EDT
Crown Castle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 76.34 | 77.11 | 75.39 | 75.84 | 75.84 | -0.39% | 2,456,352 |
| Aug 31, 2026 | 75.76 | 76.63 | 74.95 | 76.14 | 76.14 | - | 3,807,423 |
| Aug 28, 2026 | 75.46 | 76.58 | 75.00 | 76.14 | 76.14 | 1.48% | 1,928,976 |
| Aug 27, 2026 | 75.03 | 75.90 | 74.78 | 75.03 | 75.03 | -0.68% | 1,782,910 |
| Aug 26, 2026 | 76.54 | 77.00 | 75.23 | 75.54 | 75.54 | -0.98% | 1,939,136 |
| Aug 25, 2026 | 76.23 | 76.86 | 75.42 | 76.29 | 76.29 | -0.14% | 1,999,420 |
| Aug 24, 2026 | 75.51 | 76.75 | 75.42 | 76.40 | 76.40 | 1.18% | 2,331,451 |
| Aug 21, 2026 | 75.50 | 76.50 | 74.90 | 75.51 | 75.51 | 0.16% | 2,181,142 |
| Aug 20, 2026 | 76.15 | 76.22 | 74.75 | 75.39 | 75.39 | 0.99% | 2,315,959 |
| Aug 19, 2026 | 74.48 | 75.49 | 73.95 | 74.65 | 74.65 | 0.84% | 1,730,304 |
| Aug 18, 2026 | 75.70 | 75.89 | 73.91 | 74.03 | 74.03 | -0.55% | 2,268,957 |
| Aug 17, 2026 | 75.31 | 75.69 | 73.87 | 74.44 | 74.44 | -2.03% | 2,233,472 |
| Aug 14, 2026 | 75.84 | 76.29 | 75.51 | 75.98 | 75.98 | 0.33% | 2,214,421 |
| Aug 13, 2026 | 74.50 | 76.31 | 74.01 | 75.73 | 75.73 | 2.38% | 2,377,434 |
| Aug 12, 2026 | 73.60 | 74.60 | 73.29 | 73.97 | 73.97 | 0.45% | 2,548,106 |
| 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 |