Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
87.03
-1.66 (-1.87%)
At close: Nov 2, 2026, 4:00 PM EST
87.43
+0.40 (0.46%)
Pre-market: Nov 3, 2026, 4:15 AM EST
Crown Castle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 87.53 | 87.60 | 86.12 | 87.03 | 87.03 | -1.87% | 3,636,720 |
| Oct 30, 2026 | 89.28 | 90.33 | 88.33 | 88.69 | 88.69 | -0.16% | 4,106,251 |
| Oct 29, 2026 | 89.01 | 89.60 | 87.56 | 88.83 | 88.83 | 1.24% | 4,386,241 |
| Oct 28, 2026 | 87.86 | 88.32 | 83.72 | 87.74 | 87.74 | -0.15% | 5,913,210 |
| Oct 27, 2026 | 86.50 | 87.93 | 85.63 | 87.87 | 87.87 | 0.46% | 4,465,526 |
| Oct 26, 2026 | 86.00 | 89.05 | 86.00 | 87.47 | 87.47 | 1.74% | 7,521,086 |
| Oct 23, 2026 | 91.02 | 91.45 | 85.00 | 85.97 | 85.97 | 9.06% | 17,324,085 |
| Oct 22, 2026 | 76.29 | 80.40 | 76.29 | 78.83 | 78.83 | 0.23% | 6,230,565 |
| Oct 21, 2026 | 81.14 | 81.83 | 78.59 | 78.65 | 78.65 | -3.07% | 6,798,179 |
| Oct 20, 2026 | 82.00 | 82.43 | 80.76 | 81.14 | 81.14 | 0.10% | 4,499,062 |
| Oct 19, 2026 | 82.26 | 82.72 | 80.30 | 81.06 | 81.06 | -1.46% | 3,827,097 |
| Oct 16, 2026 | 80.08 | 83.26 | 79.52 | 82.26 | 82.26 | 2.83% | 8,836,579 |
| Oct 15, 2026 | 80.80 | 81.84 | 79.82 | 80.00 | 80.00 | 0.78% | 4,134,520 |
| Oct 14, 2026 | 78.93 | 79.66 | 77.75 | 79.38 | 79.38 | -0.23% | 4,056,818 |
| Oct 13, 2026 | 81.99 | 82.28 | 78.63 | 79.56 | 79.56 | -1.79% | 4,671,900 |
| Oct 12, 2026 | 79.50 | 81.30 | 78.90 | 81.01 | 81.01 | 1.72% | 6,875,874 |
| Oct 9, 2026 | 74.32 | 79.79 | 73.75 | 79.64 | 79.64 | 15.60% | 14,166,979 |
| Oct 8, 2026 | 69.00 | 69.29 | 67.47 | 68.89 | 68.89 | -0.17% | 4,558,272 |
| Oct 7, 2026 | 68.32 | 69.68 | 67.83 | 69.01 | 69.01 | 1.07% | 3,538,718 |
| Oct 6, 2026 | 67.87 | 68.70 | 67.54 | 68.28 | 68.28 | 1.04% | 2,714,628 |
| Oct 5, 2026 | 66.23 | 67.62 | 65.32 | 67.58 | 67.58 | 1.72% | 3,255,675 |
| Oct 2, 2026 | 66.29 | 68.18 | 65.83 | 66.44 | 66.44 | 0.48% | 2,943,220 |
| Oct 1, 2026 | 66.87 | 67.01 | 65.68 | 66.12 | 66.12 | -0.80% | 3,510,467 |
| Sep 30, 2026 | 67.50 | 68.00 | 66.13 | 66.65 | 66.65 | -0.63% | 3,864,022 |
| Sep 29, 2026 | 67.00 | 67.67 | 66.35 | 67.07 | 67.07 | -0.04% | 3,598,510 |
| Sep 28, 2026 | 67.68 | 67.82 | 66.17 | 67.10 | 67.10 | -1.09% | 3,161,275 |
| Sep 25, 2026 | 67.63 | 68.09 | 66.83 | 67.84 | 67.84 | 0.31% | 3,095,995 |
| Sep 24, 2026 | 70.23 | 70.40 | 67.54 | 67.63 | 67.63 | -3.70% | 4,578,464 |
| Sep 23, 2026 | 71.85 | 72.47 | 70.08 | 70.23 | 70.23 | -2.96% | 2,859,766 |
| Sep 22, 2026 | 73.29 | 74.11 | 72.22 | 72.37 | 72.37 | -1.16% | 2,855,704 |
| Sep 21, 2026 | 73.34 | 73.84 | 72.84 | 73.22 | 73.22 | 0.22% | 3,064,317 |
| Sep 18, 2026 | 73.49 | 73.94 | 72.47 | 73.06 | 73.06 | -0.92% | 6,543,191 |
| Sep 17, 2026 | 73.87 | 74.11 | 72.80 | 73.74 | 73.74 | 0.71% | 3,512,306 |
| Sep 16, 2026 | 73.25 | 74.85 | 72.92 | 73.22 | 73.22 | -0.04% | 4,064,427 |
| Sep 15, 2026 | 71.82 | 73.83 | 71.36 | 73.25 | 73.25 | 0.19% | 6,114,140 |
| Sep 14, 2026 | 74.99 | 75.42 | 73.11 | 74.17 | 73.11 | -1.92% | 3,065,944 |
| Sep 11, 2026 | 74.57 | 75.92 | 74.20 | 75.62 | 74.54 | 2.37% | 2,733,397 |
| Sep 10, 2026 | 74.99 | 75.62 | 73.40 | 73.87 | 72.81 | -1.74% | 3,229,580 |
| Sep 9, 2026 | 75.83 | 76.19 | 74.87 | 75.18 | 74.10 | -1.04% | 2,210,410 |
| Sep 8, 2026 | 75.31 | 77.60 | 74.98 | 75.97 | 74.88 | 0.18% | 3,154,545 |
| Sep 4, 2026 | 76.77 | 77.54 | 75.50 | 75.83 | 74.74 | -1.85% | 2,460,030 |
| Sep 3, 2026 | 76.00 | 77.75 | 75.76 | 77.26 | 76.15 | 2.49% | 2,637,484 |
| Sep 2, 2026 | 75.77 | 76.41 | 74.36 | 75.38 | 74.30 | -0.61% | 3,367,047 |
| Sep 1, 2026 | 76.34 | 77.11 | 75.39 | 75.84 | 74.75 | -0.39% | 2,483,840 |
| Aug 31, 2026 | 75.76 | 76.63 | 74.95 | 76.14 | 75.05 | - | 4,028,062 |
| Aug 28, 2026 | 75.46 | 76.58 | 75.00 | 76.14 | 75.05 | 1.48% | 1,935,053 |
| Aug 27, 2026 | 75.03 | 75.90 | 74.78 | 75.03 | 73.96 | -0.68% | 1,815,703 |
| Aug 26, 2026 | 76.54 | 77.00 | 75.23 | 75.54 | 74.46 | -0.98% | 1,952,579 |
| Aug 25, 2026 | 76.23 | 76.86 | 75.42 | 76.29 | 75.20 | -0.14% | 2,016,944 |
| Aug 24, 2026 | 75.51 | 76.75 | 75.42 | 76.40 | 75.31 | 1.18% | 2,392,207 |