Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	90.44	90.44	88.01	89.37	89.37	-1.14%	132
Mar 6, 2026	88.07	90.92	88.07	90.40	90.40	0.42%	245
Mar 5, 2026	91.57	91.60	88.88	90.02	90.02	-0.51%	147
Mar 4, 2026	91.71	91.71	88.44	90.48	90.48	-	31
Mar 3, 2026	89.30	90.53	87.70	90.48	90.48	1.26%	93
Mar 2, 2026	89.70	90.55	88.50	89.35	89.35	0.25%	304
Feb 27, 2026	86.83	89.54	86.40	89.13	89.13	2.72%	583
Feb 26, 2026	86.88	87.42	85.66	86.77	86.77	-0.64%	1,018
Feb 25, 2026	88.19	89.26	87.33	87.33	87.33	-1.32%	32
Feb 24, 2026	86.65	89.74	86.61	88.50	88.50	0.60%	169
Feb 23, 2026	88.62	88.62	86.56	87.97	87.97	-0.23%	139
Feb 20, 2026	86.98	88.17	85.88	88.17	88.17	1.85%	1,656
Feb 19, 2026	87.90	88.52	86.48	86.57	86.57	-1.60%	214
Feb 18, 2026	91.62	91.89	87.60	87.98	87.98	-4.01%	10,324
Feb 17, 2026	91.00	91.98	89.43	91.66	91.66	1.17%	560
Feb 13, 2026	87.20	90.93	87.20	90.60	90.60	1.10%	418
Feb 12, 2026	88.00	91.00	84.50	89.62	89.62	5.03%	922
Feb 11, 2026	85.21	85.87	82.97	85.33	85.33	0.33%	883
Feb 10, 2026	83.00	85.05	82.11	85.05	85.05	3.20%	704
Feb 9, 2026	80.88	82.41	79.90	82.41	82.41	3.00%	716
Feb 6, 2026	79.89	80.28	77.10	80.02	80.02	-0.93%	2,630
Feb 5, 2026	81.40	81.64	77.52	80.77	80.77	-7.12%	2,966
Feb 4, 2026	85.75	86.97	84.35	86.97	86.97	3.31%	153
Feb 3, 2026	85.70	85.70	83.98	84.18	84.18	-1.18%	168
Feb 2, 2026	86.98	87.86	85.18	85.18	85.18	-0.67%	303
Jan 30, 2026	85.52	87.28	85.20	85.76	85.76	-0.59%	153
Jan 29, 2026	85.33	86.33	84.63	86.27	86.27	0.36%	1,318
Jan 28, 2026	87.27	87.27	85.70	85.96	85.96	-1.94%	321
Jan 27, 2026	87.25	87.66	85.65	87.66	87.66	0.40%	1,749
Jan 26, 2026	87.24	87.82	86.51	87.31	87.31	0.92%	967
Jan 23, 2026	86.96	86.96	85.50	86.51	86.51	-1.13%	250
Jan 22, 2026	87.73	87.73	86.74	87.50	87.50	1.17%	324
Jan 21, 2026	87.27	87.62	86.41	86.49	86.49	-0.74%	601
Jan 20, 2026	90.80	90.80	86.93	87.13	87.13	-3.99%	6,838
Jan 16, 2026	88.89	90.75	88.89	90.75	90.75	0.81%	676
Jan 15, 2026	88.36	90.15	87.87	90.02	90.02	0.85%	388
Jan 14, 2026	86.25	90.00	86.25	89.26	89.26	4.47%	578
Jan 13, 2026	86.00	86.24	83.60	85.44	85.44	0.89%	1,792
Jan 12, 2026	83.69	85.37	83.69	84.69	84.69	0.82%	447
Jan 9, 2026	84.50	85.00	83.25	84.00	84.00	-1.59%	1,302
Jan 8, 2026	85.11	85.96	84.33	85.37	85.37	-0.70%	344
Jan 7, 2026	88.75	89.02	85.96	85.97	85.97	-2.02%	265
Jan 6, 2026	87.81	89.03	87.74	87.74	87.74	0.15%	72
Jan 5, 2026	87.87	88.50	86.51	87.61	87.61	-1.51%	840
Jan 2, 2026	89.00	89.00	87.94	88.95	88.95	-0.13%	348
Dec 31, 2025	88.78	89.12	87.51	89.06	89.06	-0.02%	150
Dec 30, 2025	88.64	89.08	87.87	89.08	89.08	0.50%	593
Dec 29, 2025	89.25	89.25	88.46	88.64	88.64	0.77%	215
Dec 24, 2025	87.70	88.43	87.50	87.96	87.96	1.05%	229
Dec 23, 2025	86.72	87.05	86.44	87.05	87.05	0.77%	175
Dec 22, 2025	86.39	86.64	84.23	86.38	86.38	-0.47%	496
Dec 19, 2025	86.69	87.44	86.36	86.79	86.79	-1.05%	488
Dec 18, 2025	88.04	88.48	87.42	87.71	87.71	-0.10%	1,548
Dec 17, 2025	88.46	88.98	87.79	87.79	87.79	-0.95%	146
Dec 16, 2025	89.33	89.33	87.97	88.63	88.63	0.09%	415
Dec 15, 2025	90.37	90.42	87.83	88.55	88.55	-2.96%	1,579
Dec 12, 2025	92.97	92.97	91.24	91.25	90.18	-0.32%	112
Dec 11, 2025	91.83	92.30	91.51	91.54	90.47	-0.59%	271
Dec 10, 2025	90.50	92.08	90.03	92.08	91.01	1.82%	157
Dec 9, 2025	90.77	91.55	90.22	90.44	89.38	-	1,174
Dec 8, 2025	89.29	90.60	88.14	90.43	89.38	1.07%	505
Dec 5, 2025	88.71	89.75	87.91	89.48	88.43	0.67%	153
Dec 4, 2025	87.75	88.90	87.75	88.88	87.84	1.76%	46
Dec 3, 2025	88.26	89.15	87.29	87.35	86.33	-0.82%	303
Dec 2, 2025	88.92	88.92	87.79	88.07	87.04	-0.68%	10,234
Dec 1, 2025	91.97	91.97	87.97	88.67	87.64	-2.62%	613
Nov 28, 2025	90.78	91.34	90.34	91.06	90.00	0.37%	41
Nov 26, 2025	89.73	90.72	88.95	90.72	89.66	1.41%	289
Nov 25, 2025	89.98	90.33	89.46	89.46	88.42	0.01%	56
Nov 24, 2025	89.82	90.82	88.94	89.45	88.41	-1.19%	88
Nov 21, 2025	91.89	91.89	90.15	90.53	89.47	0.22%	167
Nov 20, 2025	91.05	91.58	89.72	90.33	89.27	-0.57%	182
Nov 19, 2025	91.80	91.80	89.91	90.84	89.78	-0.16%	52
Nov 18, 2025	91.27	91.60	89.94	90.99	89.93	-0.19%	850
Nov 17, 2025	92.00	92.00	90.74	91.16	90.09	0.05%	95
Nov 14, 2025	89.98	92.06	89.98	91.11	90.05	-1.14%	307
Nov 13, 2025	92.03	93.55	91.59	92.16	91.09	-1.36%	658
Nov 12, 2025	93.72	93.72	92.75	93.44	92.35	-0.50%	474
Nov 11, 2025	92.29	93.93	92.29	93.90	92.81	2.61%	27
Nov 10, 2025	88.89	91.53	88.89	91.51	90.44	2.83%	144
Nov 7, 2025	87.51	89.12	87.51	88.99	87.95	-0.10%	235
Nov 6, 2025	89.83	89.83	88.93	89.07	88.04	-0.55%	2,860
Nov 5, 2025	90.01	90.25	89.37	89.57	88.53	-0.69%	750
Nov 4, 2025	88.83	91.64	88.83	90.19	89.14	1.89%	374
Nov 3, 2025	92.19	93.45	87.94	88.52	87.49	-1.92%	556
Oct 31, 2025	91.32	91.32	89.99	90.25	89.20	-1.26%	355
Oct 30, 2025	92.57	93.73	91.25	91.40	90.34	-2.11%	373
Oct 29, 2025	94.70	94.70	93.02	93.37	92.28	-0.41%	166
Oct 28, 2025	93.90	94.39	90.33	93.75	92.66	-3.80%	1,465
Oct 27, 2025	97.88	98.08	97.36	97.45	96.32	-0.61%	1,855
Oct 24, 2025	99.08	99.08	97.69	98.05	96.91	1.04%	380
Oct 23, 2025	98.85	100.32	95.37	97.04	95.91	-1.85%	538
Oct 22, 2025	98.41	98.87	97.79	98.87	97.72	-0.35%	128
Oct 21, 2025	99.00	99.93	98.01	99.22	98.06	0.60%	392
Oct 20, 2025	96.97	98.63	96.74	98.63	97.48	1.55%	130
Oct 17, 2025	98.20	98.37	97.12	97.12	95.99	-2.14%	36
Oct 16, 2025	98.13	99.24	97.68	99.24	98.09	0.89%	174
Oct 15, 2025	96.97	98.36	96.95	98.36	97.22	1.57%	43
Oct 14, 2025	96.59	97.40	96.08	96.84	95.71	1.19%	1,039
Oct 13, 2025	97.56	97.56	95.70	95.70	94.59	-1.29%	911