Leverage Shares 2x Long C... (CRWG)
NASDAQ: CRWG
· Real-Time Price · USD
8.31
0.04 (0.48%)
At close: Aug 29, 2025, 3:59 PM
8.14
-2.05%
After-hours: Aug 29, 2025, 07:56 PM EDT
CRWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.98 | 8.31 | 7.22 | 8.31 | 8.31 | 0.48% | 3,214,817 |
| Aug 28, 2025 | 7.94 | 8.67 | 7.83 | 8.27 | 8.27 | 12.06% | 5,643,948 |
| Aug 27, 2025 | 6.92 | 7.46 | 6.76 | 7.38 | 7.38 | 12.16% | 3,310,900 |
| Aug 26, 2025 | 6.65 | 7.06 | 6.44 | 6.58 | 6.58 | -2.66% | 1,738,900 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.37 | 6.76 | 6.76 | -2.73% | 1,763,038 |
| Aug 22, 2025 | 6.57 | 7.63 | 6.20 | 6.95 | 6.95 | 6.43% | 3,178,618 |
| Aug 21, 2025 | 7.00 | 7.25 | 6.50 | 6.53 | 6.53 | -1.21% | 1,722,318 |
| Aug 20, 2025 | 6.42 | 6.63 | 5.72 | 6.61 | 6.61 | -3.08% | 1,640,000 |
| Aug 19, 2025 | 7.42 | 7.45 | 6.20 | 6.82 | 6.82 | -8.33% | 1,256,031 |
| Aug 18, 2025 | 8.34 | 8.58 | 7.43 | 7.44 | 7.44 | -6.88% | 1,176,542 |
| Aug 15, 2025 | 7.24 | 8.29 | 7.18 | 7.99 | 7.99 | 1.40% | 895,600 |
| Aug 14, 2025 | 10.97 | 11.22 | 7.78 | 7.88 | 7.88 | -31.83% | 867,140 |
| Aug 13, 2025 | 15.44 | 15.88 | 11.41 | 11.56 | 11.56 | -40.29% | 443,000 |
| Aug 12, 2025 | 16.40 | 19.63 | 15.37 | 19.36 | 19.36 | 12.23% | 138,797 |
| Aug 11, 2025 | 15.90 | 17.62 | 15.90 | 17.25 | 17.25 | n/a | 16,500 |
| Jul 29, 2022 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | 0 |