GraniteShares 2x Long CRW... (CRWL)
NASDAQ: CRWL
· Real-Time Price · USD
28.70
-0.19 (-0.66%)
At close: Aug 18, 2025, 3:59 PM
29.30
2.09%
Pre-market: Aug 19, 2025, 05:32 AM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.49 | 28.95 | 28.00 | 28.69 | 28.69 | -0.69% | 108,403 |
| Aug 15, 2025 | 28.50 | 28.93 | 28.16 | 28.89 | 28.89 | 1.23% | 84,647 |
| Aug 14, 2025 | 29.29 | 29.80 | 27.77 | 28.54 | 28.54 | -3.39% | 144,500 |
| Aug 13, 2025 | 30.60 | 30.71 | 28.90 | 29.54 | 29.54 | -1.60% | 151,430 |
| Aug 12, 2025 | 28.93 | 30.30 | 28.90 | 30.02 | 30.02 | 4.60% | 160,812 |
| Aug 11, 2025 | 28.15 | 29.69 | 27.80 | 28.70 | 28.70 | 1.09% | 153,800 |
| Aug 8, 2025 | 29.35 | 29.84 | 28.00 | 28.39 | 28.39 | -1.80% | 231,400 |
| Aug 7, 2025 | 32.12 | 32.44 | 28.18 | 28.91 | 28.91 | -10.61% | 363,400 |
| Aug 6, 2025 | 31.19 | 32.42 | 31.13 | 32.34 | 32.34 | 4.36% | 131,713 |
| Aug 5, 2025 | 33.06 | 33.27 | 30.61 | 30.99 | 30.99 | -6.23% | 215,900 |
| Aug 4, 2025 | 32.65 | 33.19 | 32.00 | 33.05 | 33.05 | 3.83% | 83,215 |
| Aug 1, 2025 | 32.14 | 32.79 | 30.62 | 31.83 | 31.83 | -3.28% | 112,297 |
| Jul 31, 2025 | 35.00 | 35.00 | 32.84 | 32.91 | 32.91 | -4.53% | 93,100 |
| Jul 30, 2025 | 34.17 | 34.71 | 32.97 | 34.47 | 34.47 | -0.43% | 122,400 |
| Jul 29, 2025 | 36.04 | 36.89 | 33.75 | 34.62 | 34.62 | -2.48% | 135,421 |
| Jul 28, 2025 | 35.32 | 36.33 | 35.05 | 35.50 | 35.50 | 1.05% | 116,334 |
| Jul 25, 2025 | 34.25 | 35.46 | 34.00 | 35.13 | 35.13 | 2.84% | 93,540 |
| Jul 24, 2025 | 34.50 | 35.08 | 34.00 | 34.16 | 34.16 | -0.41% | 108,207 |
| Jul 23, 2025 | 35.63 | 35.63 | 33.25 | 34.30 | 34.30 | -3.65% | 173,011 |
| Jul 22, 2025 | 37.18 | 37.77 | 35.50 | 35.60 | 35.60 | -4.61% | 106,800 |