GraniteShares 2x Long CRW... (CRWL)
NASDAQ: CRWL
· Real-Time Price · USD
27.55
-0.90 (-3.16%)
At close: Sep 09, 2025, 10:37 AM
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.28 | 28.51 | 26.93 | 28.45 | 28.45 | 5.14% | 224,997 |
| 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 |
| Aug 29, 2025 | 30.80 | 31.30 | 27.44 | 27.95 | 27.95 | -8.21% | 464,727 |
| Aug 28, 2025 | 26.30 | 30.53 | 26.19 | 30.45 | 30.45 | 8.98% | 1,112,700 |
| Aug 27, 2025 | 28.00 | 28.64 | 27.69 | 27.94 | 27.94 | 1.09% | 911,826 |
| Aug 26, 2025 | 27.70 | 28.30 | 27.23 | 27.64 | 27.64 | 0.25% | 306,843 |
| Aug 25, 2025 | 28.23 | 28.49 | 27.48 | 27.57 | 27.57 | -0.29% | 217,200 |
| Aug 22, 2025 | 27.00 | 28.37 | 26.67 | 27.65 | 27.65 | 2.64% | 172,929 |
| Aug 21, 2025 | 27.50 | 27.50 | 26.88 | 26.94 | 26.94 | -2.71% | 56,215 |
| Aug 20, 2025 | 27.30 | 27.84 | 26.40 | 27.69 | 27.69 | 0.91% | 108,400 |
| Aug 19, 2025 | 29.29 | 29.67 | 27.22 | 27.44 | 27.44 | -4.36% | 171,931 |
| Aug 18, 2025 | 28.49 | 28.95 | 28.00 | 28.69 | 28.69 | -0.69% | 126,300 |
| 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 |