Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	90.94	91.98	90.24	91.50	90.45	0.45%	5,347,401
May 28, 2026	90.96	92.22	90.62	91.09	90.04	0.24%	3,284,888
May 27, 2026	90.80	92.11	90.01	90.87	89.82	0.25%	3,012,292
May 26, 2026	91.47	92.26	90.58	90.64	89.60	-0.90%	3,548,723
May 22, 2026	92.42	92.67	90.58	91.46	90.41	-0.63%	3,045,262
May 21, 2026	92.24	93.79	91.80	92.04	90.98	-0.65%	2,863,109
May 20, 2026	91.12	92.79	91.10	92.64	91.57	0.32%	3,290,634
May 19, 2026	89.81	92.68	89.81	92.34	91.28	2.69%	4,051,168
May 18, 2026	86.66	90.06	86.66	89.92	88.88	3.76%	3,529,648
May 15, 2026	87.07	87.86	85.47	86.66	85.66	-0.74%	3,732,754
May 14, 2026	89.72	90.01	87.11	87.31	86.30	-2.58%	3,610,435
May 13, 2026	90.71	90.71	87.30	89.62	88.59	-2.05%	5,158,985
May 12, 2026	90.22	92.81	89.87	91.50	90.45	0.92%	3,809,383
May 11, 2026	90.96	92.31	90.44	90.67	89.62	0.11%	3,640,693
May 8, 2026	91.12	92.11	90.45	90.57	89.53	-0.55%	4,123,803
May 7, 2026	90.00	91.35	89.89	91.07	90.02	0.92%	3,134,026
May 6, 2026	89.73	90.87	89.25	90.24	89.20	1.28%	2,535,815
May 5, 2026	90.00	90.49	88.88	89.10	88.07	-1.20%	2,755,817
May 4, 2026	88.67	90.85	88.47	90.18	89.14	1.03%	3,064,135
May 1, 2026	89.21	90.50	88.56	89.26	88.23	0.54%	3,292,670
Apr 30, 2026	85.89	88.95	85.67	88.78	87.76	3.39%	3,094,792
Apr 29, 2026	85.64	87.06	85.64	85.87	84.88	-0.35%	2,884,083
Apr 28, 2026	84.39	86.22	83.48	86.17	85.18	3.27%	2,818,437
Apr 27, 2026	85.98	86.60	83.30	83.44	82.48	-3.36%	3,145,889
Apr 24, 2026	87.42	87.43	84.68	86.34	85.34	-1.35%	2,893,950
Apr 23, 2026	88.90	89.68	86.55	87.52	86.51	1.76%	3,865,374
Apr 22, 2026	85.75	87.13	85.06	86.01	85.02	1.28%	2,920,205
Apr 21, 2026	87.76	87.92	84.29	84.92	83.94	-3.02%	3,552,061