GraniteShares 2x Long CRWD Daily ETF (CRWL)
NASDAQ: CRWL · Real-Time Price · USD
37.27
-0.27 (-0.72%)
At close: Dec 5, 2025, 4:00 PM EST
36.96
-0.31 (-0.84%)
After-hours: Dec 5, 2025, 6:57 PM EST
CRWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.10 | 39.50 | 37.76 | 38.22 | - | 1.81% | 135,309 |
| Dec 4, 2025 | 39.37 | 39.37 | 37.23 | 37.54 | 37.54 | -4.14% | 142,727 |
| 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% | 608,645 |
| Dec 1, 2025 | 36.42 | 36.74 | 35.11 | 36.47 | 36.47 | -1.91% | 81,683 |
| Nov 28, 2025 | 36.26 | 37.31 | 36.26 | 37.18 | 37.18 | 2.86% | 41,721 |
| 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 |
| Oct 10, 2025 | 38.67 | 40.03 | 36.34 | 36.36 | 36.36 | -6.20% | 369,221 |
| Oct 9, 2025 | 39.03 | 39.16 | 37.79 | 38.77 | 38.76 | -0.60% | 140,104 |
| Oct 8, 2025 | 35.98 | 39.00 | 35.98 | 39.00 | 39.00 | 10.08% | 330,552 |
| Oct 7, 2025 | 37.08 | 37.20 | 34.14 | 35.43 | 35.43 | -4.19% | 116,486 |
| Oct 6, 2025 | 36.94 | 38.15 | 36.82 | 36.98 | 36.98 | 2.44% | 140,805 |
| Oct 3, 2025 | 37.71 | 37.81 | 35.62 | 36.10 | 36.10 | -2.75% | 125,713 |
| Oct 2, 2025 | 37.99 | 38.09 | 36.76 | 37.12 | 37.12 | -1.41% | 142,925 |
| Oct 1, 2025 | 35.80 | 37.85 | 35.60 | 37.65 | 37.65 | 3.72% | 140,395 |
| Sep 30, 2025 | 35.70 | 36.40 | 34.70 | 36.30 | 36.30 | 0.58% | 150,341 |
| Sep 29, 2025 | 35.88 | 36.41 | 35.25 | 36.09 | 36.09 | 2.67% | 174,567 |
| 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% | 130,393 |
| 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% | 795,194 |
| 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% | 241,081 |
| 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% | 269,378 |
| Sep 9, 2025 | 28.52 | 28.75 | 27.43 | 27.90 | 27.90 | -1.93% | 176,271 |
| Sep 8, 2025 | 27.28 | 28.51 | 26.93 | 28.45 | 28.45 | 5.14% | 230,293 |
| 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 | - | 193,150 |
| Sep 3, 2025 | 26.59 | 26.67 | 25.43 | 26.46 | 26.46 | -0.26% | 277,759 |
| Sep 2, 2025 | 27.29 | 27.29 | 25.85 | 26.53 | 26.53 | -5.08% | 296,368 |
| 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% | 1,112,658 |
| 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% | 217,158 |
| Aug 22, 2025 | 27.00 | 28.37 | 26.67 | 27.65 | 27.65 | 2.62% | 172,929 |
| Aug 21, 2025 | 27.50 | 27.50 | 26.88 | 26.94 | 26.94 | -2.70% | 56,215 |
| Aug 20, 2025 | 27.30 | 27.84 | 26.40 | 27.69 | 27.69 | 0.91% | 108,399 |
| 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% | 126,252 |
| 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% | 144,488 |
| 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% | 153,753 |
| Aug 8, 2025 | 29.35 | 29.84 | 28.00 | 28.39 | 28.39 | -1.78% | 231,378 |
| Aug 7, 2025 | 32.12 | 32.44 | 28.18 | 28.91 | 28.91 | -10.62% | 363,387 |
| 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% | 215,870 |
| 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% | 93,081 |
| Jul 30, 2025 | 34.17 | 34.71 | 32.97 | 34.47 | 34.47 | -0.43% | 122,395 |
| 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 | -4.60% | 106,774 |
| Jul 21, 2025 | 36.94 | 38.50 | 36.23 | 37.32 | 37.32 | 2.46% | 313,921 |
| Jul 18, 2025 | 35.64 | 36.60 | 34.89 | 36.42 | 36.42 | 2.19% | 136,219 |
| Jul 17, 2025 | 35.50 | 36.17 | 35.06 | 35.64 | 35.64 | 0.08% | 112,792 |