GraniteShares 2x Long CRWD Daily ETF (CRWL)

NASDAQ: CRWL · Real-Time Price · USD

23.52

+0.27 (1.15%)

At close: Mar 6, 2026, 4:00 PM EST

23.40

-0.12 (-0.50%)

After-hours: Mar 6, 2026, 7:59 PM EST

CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.96	24.01	22.55	23.52	23.52	1.17%	462,298
Mar 5, 2026	21.35	23.60	21.33	23.25	23.25	9.19%	675,081
Mar 4, 2026	18.98	21.36	18.55	21.29	21.29	7.96%	783,263
Mar 3, 2026	17.54	20.00	17.41	19.72	19.72	3.35%	1,118,880
Mar 2, 2026	18.19	19.26	18.00	19.08	19.08	7.07%	459,719
Feb 27, 2026	17.50	17.90	16.61	17.82	17.82	-4.90%	280,117
Feb 26, 2026	17.32	19.12	17.31	18.74	18.74	9.58%	482,867
Feb 25, 2026	15.94	17.36	15.62	17.10	17.10	7.68%	472,653
Feb 24, 2026	15.75	16.88	15.50	15.88	15.88	-0.13%	592,226
Feb 23, 2026	19.46	19.46	15.25	15.90	15.90	-19.94%	1,426,513
Feb 20, 2026	23.40	24.63	19.69	19.86	19.86	-15.78%	528,808
Feb 19, 2026	23.20	23.81	22.29	23.58	23.58	2.71%	128,799
Feb 18, 2026	22.42	23.55	21.70	22.96	22.96	0.78%	119,941
Feb 17, 2026	23.84	23.84	21.15	22.78	22.78	-7.12%	254,525
Feb 13, 2026	22.93	24.92	22.74	24.53	24.53	8.39%	216,408
Feb 12, 2026	23.47	23.60	21.61	22.63	22.63	-2.17%	132,920
Feb 11, 2026	23.03	23.21	21.91	23.13	23.13	1.00%	116,248
Feb 10, 2026	21.77	23.44	21.52	22.90	22.90	2.70%	186,800
Feb 9, 2026	20.88	22.52	19.95	22.30	22.30	6.65%	203,234
Feb 6, 2026	20.16	21.10	19.30	20.91	20.91	9.22%	293,441
Feb 5, 2026	23.01	23.50	18.87	19.15	19.14	-18.37%	352,492
Feb 4, 2026	23.30	24.30	21.91	23.45	23.45	-3.08%	404,625
Feb 3, 2026	26.02	26.02	23.42	24.20	24.20	-7.87%	242,134
Feb 2, 2026	26.26	27.29	25.72	26.27	26.27	-1.03%	101,531
Jan 30, 2026	26.40	27.41	26.27	26.54	26.54	-1.70%	171,497
Jan 29, 2026	29.16	29.16	25.33	27.00	27.00	-10.44%	296,896
Jan 28, 2026	31.71	32.51	30.15	30.15	30.15	-3.49%	129,653
Jan 27, 2026	31.25	32.51	30.82	31.24	31.24	3.31%	266,656
Jan 26, 2026	28.25	30.32	28.23	30.24	30.24	7.31%	142,145
Jan 23, 2026	28.40	28.85	27.77	28.18	28.18	-1.05%	74,580
Jan 22, 2026	28.31	28.48	27.50	28.48	28.48	4.09%	77,659
Jan 21, 2026	26.98	28.60	26.66	27.36	27.36	1.25%	121,795
Jan 20, 2026	27.15	28.00	26.73	27.02	27.02	-5.35%	94,213
Jan 16, 2026	28.70	29.10	27.17	28.55	28.55	-0.14%	177,685
Jan 15, 2026	29.60	30.85	28.03	28.59	28.59	-2.56%	189,016
Jan 14, 2026	30.33	31.42	28.26	29.34	29.34	-3.46%	158,774
Jan 13, 2026	30.33	31.40	29.45	30.39	30.39	0.70%	90,771
Jan 12, 2026	29.25	30.48	29.22	30.18	30.18	-1.94%	162,261
Jan 9, 2026	30.38	31.40	30.21	30.78	30.78	2.97%	160,138
Jan 8, 2026	31.87	31.87	29.54	29.89	29.89	-7.89%	148,680
Jan 7, 2026	30.35	32.92	30.10	32.45	32.45	10.56%	264,953
Jan 6, 2026	29.20	29.56	28.44	29.35	29.35	0.81%	84,358
Jan 5, 2026	29.26	30.39	29.00	29.12	29.11	1.31%	115,491
Jan 2, 2026	31.56	31.56	28.21	28.74	28.74	-6.71%	147,143
Dec 31, 2025	31.90	31.90	30.74	30.81	30.81	-3.58%	58,677
Dec 30, 2025	31.87	32.07	31.36	31.95	31.95	0.53%	62,543
Dec 29, 2025	32.12	32.53	31.65	31.78	31.78	-2.09%	26,227
Dec 26, 2025	31.80	32.65	31.75	32.46	32.46	0.52%	39,730
Dec 24, 2025	32.07	32.66	31.33	32.29	32.29	-0.36%	26,116
Dec 23, 2025	32.57	32.88	31.60	32.41	32.41	-1.94%	71,745
Dec 22, 2025	32.39	33.25	31.89	33.05	33.05	1.15%	52,737
Dec 19, 2025	32.58	33.55	32.33	32.67	32.67	1.41%	48,855
Dec 18, 2025	32.51	32.73	31.84	32.22	32.22	3.46%	78,614
Dec 17, 2025	33.96	33.96	31.14	31.14	31.14	-7.88%	105,101
Dec 16, 2025	33.72	34.12	33.12	33.80	33.80	0.36%	38,772
Dec 15, 2025	36.33	36.61	33.64	33.68	33.68	-6.70%	46,434
Dec 12, 2025	37.62	37.79	35.28	36.10	36.10	-5.07%	70,136
Dec 11, 2025	38.07	39.68	37.50	38.03	38.03	-1.14%	73,184
Dec 10, 2025	37.73	38.73	36.35	38.47	38.47	0.47%	100,985
Dec 9, 2025	37.63	39.93	37.04	38.29	38.29	1.20%	89,523
Dec 8, 2025	37.39	38.53	37.10	37.84	37.84	1.52%	47,749
Dec 5, 2025	38.10	39.50	36.83	37.27	37.27	-0.72%	204,717
Dec 4, 2025	39.37	39.37	37.23	37.54	37.54	-4.14%	144,965
Dec 3, 2025	35.50	39.24	33.88	39.16	39.16	1.98%	663,280
Dec 2, 2025	37.75	38.84	36.78	38.40	38.40	5.29%	620,127
Dec 1, 2025	36.42	36.74	35.11	36.47	36.47	-1.91%	90,922
Nov 28, 2025	36.26	37.31	36.26	37.18	37.18	2.86%	42,475
Nov 26, 2025	38.00	38.00	35.50	36.15	36.15	-4.17%	87,253
Nov 25, 2025	36.55	37.89	34.98	37.72	37.72	2.08%	45,906
Nov 24, 2025	35.53	37.30	35.22	36.95	36.95	6.47%	78,523
Nov 21, 2025	35.35	36.01	32.80	34.70	34.70	-4.34%	153,716
Nov 20, 2025	41.02	41.83	36.18	36.28	36.28	-7.43%	89,883
Nov 19, 2025	38.17	39.73	37.75	39.19	39.19	2.35%	53,191
Nov 18, 2025	39.80	40.56	38.25	38.29	38.29	-5.78%	61,339
Nov 17, 2025	42.00	42.40	40.27	40.64	40.64	-3.02%	55,579
Nov 14, 2025	39.45	42.90	37.65	41.90	41.90	2.71%	108,777
Nov 13, 2025	42.73	42.95	40.30	40.80	40.80	-6.12%	93,026
Nov 12, 2025	46.00	46.34	43.25	43.46	43.46	-3.74%	110,425
Nov 11, 2025	44.96	45.36	44.40	45.15	45.15	-0.46%	116,852
Nov 10, 2025	43.88	45.51	43.19	45.36	45.36	6.65%	89,741
Nov 7, 2025	40.28	42.87	39.51	42.53	42.53	2.41%	96,878
Nov 6, 2025	40.84	42.63	39.11	41.53	41.53	-0.51%	185,126
Nov 5, 2025	41.34	41.92	40.53	41.74	41.74	0.18%	62,814
Nov 4, 2025	42.67	44.16	41.27	41.67	41.67	-6.88%	133,397
Nov 3, 2025	44.28	45.36	43.65	44.75	44.75	3.56%	138,147
Oct 31, 2025	43.26	44.33	42.53	43.21	43.21	1.13%	133,098
Oct 30, 2025	43.40	44.43	41.97	42.73	42.73	-2.09%	109,844
Oct 29, 2025	43.29	44.29	41.85	43.64	43.64	-1.00%	119,004
Oct 28, 2025	42.74	45.00	42.52	44.08	44.08	6.50%	235,697
Oct 27, 2025	41.91	42.12	40.81	41.39	41.39	0.87%	128,306
Oct 24, 2025	41.26	42.32	40.19	41.04	41.04	1.70%	232,637
Oct 23, 2025	36.84	40.39	36.84	40.35	40.35	8.78%	369,438
Oct 22, 2025	37.45	37.80	35.89	37.09	37.09	-1.77%	126,011
Oct 21, 2025	37.38	38.15	36.82	37.76	37.76	0.25%	94,679
Oct 20, 2025	35.38	37.80	35.38	37.67	37.67	7.77%	190,341
Oct 17, 2025	33.92	35.07	33.72	34.95	34.95	1.06%	67,536
Oct 16, 2025	35.90	36.92	33.66	34.58	34.58	-2.81%	150,242
Oct 15, 2025	36.40	36.55	35.08	35.58	35.58	-0.39%	107,761
Oct 14, 2025	37.48	37.48	35.55	35.72	35.72	-7.53%	253,477
Oct 13, 2025	37.43	38.98	37.05	38.63	38.63	6.24%	143,687