Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.18	85.48	83.61	85.14	85.14	0.77%	407
Apr 27, 2026	87.71	87.71	84.42	84.49	84.49	-2.22%	324
Apr 24, 2026	88.00	88.74	84.75	86.40	86.40	-0.47%	321
Apr 23, 2026	86.13	89.63	86.10	86.81	86.81	1.43%	274
Apr 22, 2026	86.11	87.11	83.00	85.59	85.59	1.24%	65
Apr 21, 2026	88.15	88.49	84.54	84.54	84.54	-4.25%	64
Apr 20, 2026	88.20	88.91	85.65	88.29	88.29	-0.20%	71
Apr 17, 2026	86.55	88.88	84.82	88.47	88.47	2.30%	442
Apr 16, 2026	85.60	86.62	85.33	86.48	86.48	-0.14%	190
Apr 15, 2026	86.87	88.50	85.01	86.60	86.60	0.42%	14
Apr 14, 2026	87.57	87.81	84.50	86.24	86.24	-0.59%	60
Apr 13, 2026	86.11	87.57	84.25	86.75	86.75	0.29%	34
Apr 10, 2026	86.57	87.17	83.98	86.50	86.50	-0.83%	97
Apr 9, 2026	85.29	87.54	84.30	87.22	87.22	3.52%	1,756
Apr 8, 2026	85.00	87.46	83.84	84.26	84.25	-2.17%	232
Apr 7, 2026	87.50	87.50	85.03	86.12	86.12	5.76%	1,776
Apr 2, 2026	79.05	81.64	77.89	81.43	81.43	1.28%	58
Apr 1, 2026	83.50	83.50	80.08	80.40	80.40	-0.19%	172
Mar 31, 2026	78.60	81.49	78.60	80.55	80.55	-0.02%	121
Mar 30, 2026	79.44	81.32	77.70	80.57	80.57	2.00%	394
Mar 27, 2026	78.49	79.21	77.68	78.99	78.99	2.01%	534
Mar 26, 2026	78.87	78.87	74.38	77.43	77.43	-0.04%	91
Mar 25, 2026	79.33	80.17	76.17	77.46	77.46	-1.45%	1,138
Mar 24, 2026	81.33	83.13	78.58	78.60	78.60	-3.44%	214
Mar 23, 2026	83.00	83.00	78.00	81.40	81.40	-1.44%	300
Mar 20, 2026	84.00	85.60	82.05	82.59	82.59	-2.85%	3,378
Mar 19, 2026	84.13	85.21	83.96	85.02	85.02	-0.74%	77
Mar 18, 2026	89.00	89.00	84.84	85.65	85.65	-2.11%	138
Mar 17, 2026	88.20	88.59	87.50	87.50	87.50	-0.47%	710
Mar 16, 2026	88.02	90.74	86.42	87.91	87.91	1.09%	348
Mar 13, 2026	84.98	87.24	84.98	86.96	86.96	0.69%	70
Mar 12, 2026	86.51	87.92	86.36	86.36	85.31	-1.21%	1,320
Mar 11, 2026	88.30	88.72	87.42	87.42	86.36	-1.44%	420
Mar 10, 2026	90.11	90.11	88.47	88.70	87.62	-0.82%	47
Mar 9, 2026	90.44	90.44	88.01	89.43	88.34	-1.07%	138
Mar 6, 2026	88.07	90.92	88.07	90.40	89.30	0.42%	245
Mar 5, 2026	91.57	91.60	88.88	90.02	88.92	-0.51%	147
Mar 4, 2026	91.71	91.71	88.44	90.48	89.38	-	31
Mar 3, 2026	89.30	90.53	87.70	90.48	89.38	1.26%	93
Mar 2, 2026	89.70	90.55	88.50	89.35	88.26	0.25%	304
Feb 27, 2026	86.83	89.54	86.40	89.13	88.04	2.72%	583
Feb 26, 2026	86.88	87.42	85.66	86.77	85.71	-0.64%	1,018
Feb 25, 2026	88.19	89.26	87.33	87.33	86.26	-1.32%	32
Feb 24, 2026	86.65	89.74	86.61	88.50	87.42	0.60%	169
Feb 23, 2026	88.62	88.62	86.56	87.97	86.90	-0.23%	139
Feb 20, 2026	86.98	88.17	85.88	88.17	87.09	1.85%	1,656
Feb 19, 2026	87.90	88.52	86.48	86.57	85.51	-1.60%	214
Feb 18, 2026	91.62	91.89	87.60	87.98	86.91	-4.01%	10,324
Feb 17, 2026	91.00	91.98	89.43	91.66	90.54	1.17%	560
Feb 13, 2026	87.20	90.93	87.20	90.60	89.50	1.10%	418
Feb 12, 2026	88.00	91.00	84.50	89.62	88.53	5.03%	922
Feb 11, 2026	85.21	85.87	82.97	85.33	84.29	0.33%	883
Feb 10, 2026	83.00	85.05	82.11	85.05	84.01	3.20%	704
Feb 9, 2026	80.88	82.41	79.90	82.41	81.41	3.00%	716
Feb 6, 2026	79.89	80.28	77.10	80.02	79.04	-0.93%	2,630
Feb 5, 2026	81.40	81.64	77.52	80.77	79.78	-7.12%	2,966
Feb 4, 2026	85.75	86.97	84.35	86.97	85.90	3.31%	153
Feb 3, 2026	85.70	85.70	83.98	84.18	83.15	-1.18%	168
Feb 2, 2026	86.98	87.86	85.18	85.18	84.14	-0.67%	303
Jan 30, 2026	85.52	87.28	85.20	85.76	84.71	-0.59%	153
Jan 29, 2026	85.33	86.33	84.63	86.27	85.22	0.36%	1,318
Jan 28, 2026	87.27	87.27	85.70	85.96	84.91	-1.94%	321
Jan 27, 2026	87.25	87.66	85.65	87.66	86.59	0.40%	1,749
Jan 26, 2026	87.24	87.82	86.51	87.31	86.24	0.92%	967
Jan 23, 2026	86.96	86.96	85.50	86.51	85.45	-1.13%	250
Jan 22, 2026	87.73	87.73	86.74	87.50	86.43	1.17%	324
Jan 21, 2026	87.27	87.62	86.41	86.49	85.43	-0.74%	601
Jan 20, 2026	90.80	90.80	86.93	87.13	86.07	-3.99%	6,838
Jan 16, 2026	88.89	90.75	88.89	90.75	89.64	0.81%	676
Jan 15, 2026	88.36	90.15	87.87	90.02	88.92	0.85%	388
Jan 14, 2026	86.25	90.00	86.25	89.26	88.17	4.47%	578
Jan 13, 2026	86.00	86.24	83.60	85.44	84.40	0.89%	1,792
Jan 12, 2026	83.69	85.37	83.69	84.69	83.66	0.82%	447
Jan 9, 2026	84.50	85.00	83.25	84.00	82.98	-1.59%	1,302
Jan 8, 2026	85.11	85.96	84.33	85.37	84.32	-0.70%	344
Jan 7, 2026	88.75	89.02	85.96	85.97	84.92	-2.02%	265
Jan 6, 2026	87.81	89.03	87.74	87.74	86.67	0.15%	72
Jan 5, 2026	87.87	88.50	86.51	87.61	86.54	-1.51%	840
Jan 2, 2026	89.00	89.00	87.94	88.95	87.86	-0.13%	348
Dec 31, 2025	88.78	89.12	87.51	89.06	87.97	-0.02%	150
Dec 30, 2025	88.64	89.08	87.87	89.08	87.99	0.50%	593
Dec 29, 2025	89.25	89.25	88.46	88.64	87.56	0.77%	215
Dec 24, 2025	87.70	88.43	87.50	87.96	86.89	1.05%	229
Dec 23, 2025	86.72	87.05	86.44	87.05	85.99	0.77%	175
Dec 22, 2025	86.39	86.64	84.23	86.38	85.33	-0.47%	496
Dec 19, 2025	86.69	87.44	86.36	86.79	85.73	-1.05%	488
Dec 18, 2025	88.04	88.48	87.42	87.71	86.64	-0.10%	1,548
Dec 17, 2025	88.46	88.98	87.79	87.79	86.72	-0.95%	146
Dec 16, 2025	89.33	89.33	87.97	88.63	87.55	0.09%	415
Dec 15, 2025	90.37	90.42	87.83	88.55	87.47	-2.96%	1,579
Dec 12, 2025	92.97	92.97	91.24	91.25	89.08	-0.32%	112
Dec 11, 2025	91.83	92.30	91.51	91.54	89.37	-0.59%	271
Dec 10, 2025	90.50	92.08	90.03	92.08	89.90	1.82%	157
Dec 9, 2025	90.77	91.55	90.22	90.44	88.29	-	1,174
Dec 8, 2025	89.29	90.60	88.14	90.43	88.29	1.07%	505
Dec 5, 2025	88.71	89.75	87.91	89.48	87.35	0.67%	153
Dec 4, 2025	87.75	88.90	87.75	88.88	86.77	1.76%	46
Dec 3, 2025	88.26	89.15	87.29	87.35	85.28	-0.82%	303
Dec 2, 2025	88.92	88.92	87.79	88.07	85.98	-0.68%	10,234
Dec 1, 2025	91.97	91.97	87.97	88.67	86.57	-2.62%	613