GraniteShares 2x Long CRW... (CRWL)
NASDAQ: CRWL
· Real-Time Price · USD
36.09
0.94 (2.67%)
At close: Sep 29, 2025, 3:59 PM
36.09
0.01%
After-hours: Sep 29, 2025, 07:54 PM EDT
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 35.88 | 36.41 | 35.25 | 36.09 | 36.09 | 2.67% | 167,266 |
| Sep 26, 2025 | 33.75 | 35.37 | 33.52 | 35.15 | 35.15 | 3.69% | 128,230 |
| Sep 25, 2025 | 34.30 | 35.15 | 33.29 | 33.90 | 33.90 | -1.54% | 158,307 |
| Sep 24, 2025 | 35.22 | 35.87 | 34.12 | 34.43 | 34.43 | -3.18% | 143,675 |
| Sep 23, 2025 | 36.60 | 36.87 | 35.10 | 35.56 | 35.56 | -3.84% | 130,400 |
| Sep 22, 2025 | 37.30 | 37.94 | 35.98 | 36.98 | 36.98 | -3.60% | 340,982 |
| Sep 19, 2025 | 37.79 | 39.00 | 37.37 | 38.36 | 38.36 | -0.31% | 247,515 |
| Sep 18, 2025 | 33.67 | 38.61 | 33.00 | 38.48 | 38.48 | 26.00% | 795,200 |
| Sep 17, 2025 | 30.70 | 31.72 | 29.06 | 30.54 | 30.54 | -0.20% | 348,005 |
| Sep 16, 2025 | 30.60 | 30.98 | 29.23 | 30.60 | 30.60 | 0.07% | 213,643 |
| Sep 15, 2025 | 30.20 | 31.13 | 29.56 | 30.58 | 30.58 | 4.01% | 227,648 |
| Sep 12, 2025 | 29.32 | 30.33 | 29.22 | 29.40 | 29.40 | 1.03% | 241,100 |
| Sep 11, 2025 | 28.38 | 29.69 | 28.38 | 29.10 | 29.10 | 4.04% | 315,834 |
| Sep 10, 2025 | 28.26 | 29.10 | 27.63 | 27.97 | 27.97 | 0.25% | 269,400 |
| Sep 9, 2025 | 28.52 | 28.75 | 27.43 | 27.90 | 27.90 | -1.93% | 176,300 |
| Sep 8, 2025 | 27.28 | 28.51 | 26.93 | 28.45 | 28.45 | 5.14% | 230,300 |
| Sep 5, 2025 | 26.68 | 27.10 | 25.75 | 27.06 | 27.06 | 2.27% | 195,936 |
| Sep 4, 2025 | 26.45 | 26.80 | 25.16 | 26.46 | 26.46 | 0.00% | 193,200 |
| Sep 3, 2025 | 26.59 | 26.67 | 25.43 | 26.46 | 26.46 | -0.26% | 277,800 |
| Sep 2, 2025 | 27.29 | 27.29 | 25.85 | 26.53 | 26.53 | -5.08% | 296,400 |