Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
90.65
+0.54 (0.60%)
Mar 6, 2026, 11:15 AM EST - Market open
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.58 | 90.78 | 89.37 | 90.36 | - | 0.28% | 359,563 |
| Mar 5, 2026 | 90.40 | 90.54 | 88.90 | 90.11 | 90.11 | -1.14% | 3,593,482 |
| Mar 4, 2026 | 89.94 | 91.31 | 89.11 | 91.15 | 91.15 | 0.99% | 2,514,343 |
| Mar 3, 2026 | 88.27 | 90.79 | 87.82 | 90.26 | 90.26 | 0.82% | 3,724,353 |
| Mar 2, 2026 | 88.93 | 90.13 | 88.36 | 89.53 | 89.53 | -0.01% | 3,198,275 |
| Feb 27, 2026 | 86.57 | 89.65 | 85.80 | 89.54 | 89.54 | 3.63% | 6,837,986 |
| Feb 26, 2026 | 86.55 | 87.46 | 85.27 | 86.40 | 86.40 | 0.42% | 2,194,989 |
| Feb 25, 2026 | 88.50 | 89.02 | 85.82 | 86.04 | 86.04 | -2.93% | 3,576,373 |
| Feb 24, 2026 | 87.60 | 90.00 | 87.00 | 88.64 | 88.64 | 1.07% | 3,137,840 |
| Feb 23, 2026 | 87.84 | 88.66 | 86.65 | 87.70 | 87.70 | -0.35% | 3,133,086 |
| Feb 20, 2026 | 86.58 | 88.35 | 85.90 | 88.01 | 88.01 | 1.78% | 3,287,210 |
| Feb 19, 2026 | 87.55 | 88.53 | 86.18 | 86.47 | 86.47 | -1.10% | 2,973,443 |
| Feb 18, 2026 | 91.57 | 91.86 | 87.23 | 87.43 | 87.43 | -4.82% | 4,539,345 |
| Feb 17, 2026 | 90.44 | 91.95 | 89.26 | 91.86 | 91.86 | 1.64% | 2,970,470 |
| Feb 13, 2026 | 88.37 | 90.99 | 87.89 | 90.38 | 90.38 | 2.93% | 3,292,186 |
| Feb 12, 2026 | 87.37 | 91.09 | 86.90 | 87.81 | 87.81 | 2.02% | 6,021,926 |
| Feb 11, 2026 | 84.00 | 86.22 | 82.76 | 86.07 | 86.07 | 1.81% | 2,748,308 |
| Feb 10, 2026 | 83.33 | 85.14 | 82.83 | 84.54 | 84.54 | 1.76% | 3,761,421 |
| Feb 9, 2026 | 81.04 | 83.24 | 79.80 | 83.08 | 83.08 | 2.72% | 3,556,429 |
| Feb 6, 2026 | 79.07 | 81.38 | 77.01 | 80.88 | 80.88 | 3.20% | 6,737,195 |
| Feb 5, 2026 | 79.75 | 81.68 | 77.89 | 78.37 | 78.37 | -8.99% | 13,696,978 |
| Feb 4, 2026 | 84.62 | 87.31 | 84.21 | 86.11 | 86.11 | 2.01% | 3,615,332 |
| Feb 3, 2026 | 84.65 | 85.13 | 83.91 | 84.41 | 84.41 | -0.65% | 3,498,149 |
| Feb 2, 2026 | 86.64 | 86.86 | 84.76 | 84.96 | 84.96 | -2.13% | 3,748,451 |
| Jan 30, 2026 | 87.00 | 87.00 | 85.04 | 86.81 | 86.81 | -0.13% | 3,879,474 |
| Jan 29, 2026 | 84.88 | 87.04 | 84.81 | 86.92 | 86.92 | 2.39% | 3,640,469 |
| Jan 28, 2026 | 86.53 | 86.87 | 84.68 | 84.89 | 84.89 | -2.14% | 2,277,061 |
| Jan 27, 2026 | 86.91 | 87.81 | 86.60 | 86.75 | 86.75 | -0.57% | 3,412,989 |
| Jan 26, 2026 | 87.17 | 87.90 | 86.91 | 87.25 | 87.25 | 0.75% | 2,559,683 |
| Jan 23, 2026 | 85.81 | 87.05 | 85.26 | 86.60 | 86.60 | 0.48% | 2,553,140 |
| Jan 22, 2026 | 87.12 | 87.97 | 86.15 | 86.19 | 86.19 | -1.12% | 2,494,080 |
| Jan 21, 2026 | 87.27 | 88.00 | 86.41 | 87.17 | 87.17 | 0.41% | 2,320,877 |
| Jan 20, 2026 | 90.57 | 90.76 | 86.61 | 86.81 | 86.81 | -4.47% | 4,473,414 |
| Jan 16, 2026 | 89.54 | 91.25 | 89.48 | 90.87 | 90.87 | 0.51% | 3,155,532 |
| Jan 15, 2026 | 88.86 | 90.62 | 87.76 | 90.41 | 90.41 | 1.96% | 3,058,006 |
| Jan 14, 2026 | 87.00 | 90.36 | 86.79 | 88.67 | 88.67 | 2.14% | 3,368,821 |
| Jan 13, 2026 | 84.49 | 86.95 | 84.13 | 86.81 | 86.81 | 2.14% | 3,590,220 |
| Jan 12, 2026 | 84.28 | 85.61 | 84.16 | 84.99 | 84.99 | 1.58% | 2,565,700 |
| Jan 9, 2026 | 84.24 | 84.46 | 83.21 | 83.67 | 83.67 | -1.01% | 2,036,637 |
| Jan 8, 2026 | 84.61 | 86.12 | 84.46 | 84.52 | 84.52 | -0.67% | 2,107,163 |
| Jan 7, 2026 | 88.00 | 88.02 | 85.00 | 85.09 | 85.09 | -2.34% | 3,002,721 |
| Jan 6, 2026 | 88.05 | 88.89 | 87.10 | 87.13 | 87.13 | -1.46% | 2,658,152 |
| Jan 5, 2026 | 87.91 | 88.54 | 86.16 | 88.42 | 88.42 | -0.32% | 3,970,962 |
| Jan 2, 2026 | 88.85 | 89.22 | 87.59 | 88.70 | 88.70 | -0.19% | 1,855,648 |
| Dec 31, 2025 | 88.78 | 89.24 | 88.55 | 88.87 | 88.87 | -0.26% | 2,032,740 |
| Dec 30, 2025 | 88.65 | 89.21 | 88.37 | 89.10 | 89.10 | 0.50% | 1,896,288 |
| Dec 29, 2025 | 88.46 | 89.16 | 88.28 | 88.66 | 88.66 | 0.43% | 2,178,123 |
| Dec 26, 2025 | 87.92 | 88.63 | 87.75 | 88.28 | 88.28 | 0.49% | 1,380,460 |
| Dec 24, 2025 | 87.42 | 88.59 | 86.17 | 87.85 | 87.85 | 0.49% | 912,508 |
| Dec 23, 2025 | 86.77 | 87.47 | 86.14 | 87.42 | 87.42 | 1.15% | 3,261,131 |
| Dec 22, 2025 | 85.12 | 86.81 | 84.21 | 86.43 | 86.43 | 0.38% | 2,616,185 |
| Dec 19, 2025 | 86.76 | 86.95 | 86.06 | 86.10 | 86.10 | -0.92% | 4,474,563 |
| Dec 18, 2025 | 88.48 | 88.75 | 86.83 | 86.90 | 86.90 | -1.53% | 3,449,734 |
| Dec 17, 2025 | 87.49 | 89.04 | 87.11 | 88.25 | 88.25 | 0.40% | 3,114,585 |
| Dec 16, 2025 | 89.33 | 89.72 | 87.54 | 87.90 | 87.90 | -1.78% | 3,491,220 |
| Dec 15, 2025 | 90.07 | 90.36 | 87.81 | 89.49 | 89.49 | -1.62% | 4,454,775 |
| Dec 12, 2025 | 91.76 | 92.20 | 90.81 | 90.96 | 89.90 | -0.96% | 2,432,075 |
| Dec 11, 2025 | 91.28 | 92.32 | 90.94 | 91.84 | 90.77 | 1.32% | 2,024,622 |
| Dec 10, 2025 | 90.18 | 92.18 | 90.14 | 90.64 | 89.58 | 0.49% | 2,589,470 |
| Dec 9, 2025 | 91.02 | 91.76 | 89.88 | 90.20 | 89.15 | -0.68% | 2,514,729 |
| Dec 8, 2025 | 89.21 | 91.04 | 88.06 | 90.82 | 89.76 | 1.72% | 2,593,217 |
| Dec 5, 2025 | 88.53 | 89.50 | 88.25 | 89.28 | 88.24 | 0.76% | 2,706,407 |
| Dec 4, 2025 | 88.09 | 89.07 | 87.63 | 88.61 | 87.57 | 0.32% | 2,330,461 |
| Dec 3, 2025 | 88.50 | 88.90 | 87.16 | 88.33 | 87.30 | 0.06% | 2,507,333 |
| Dec 2, 2025 | 89.18 | 89.69 | 87.89 | 88.28 | 87.25 | -0.25% | 2,768,925 |
| Dec 1, 2025 | 89.85 | 89.85 | 87.85 | 88.50 | 87.47 | -3.05% | 4,164,525 |
| Nov 28, 2025 | 90.66 | 91.38 | 90.01 | 91.28 | 90.21 | 0.81% | 1,291,595 |
| Nov 26, 2025 | 89.44 | 91.00 | 89.26 | 90.55 | 89.49 | 1.29% | 2,768,630 |
| Nov 25, 2025 | 89.38 | 90.41 | 89.36 | 89.40 | 88.36 | 0.43% | 2,453,351 |
| Nov 24, 2025 | 89.86 | 90.20 | 88.11 | 89.02 | 87.98 | -1.10% | 3,947,520 |
| Nov 21, 2025 | 90.70 | 91.29 | 89.63 | 90.01 | 88.96 | -0.12% | 3,163,334 |
| Nov 20, 2025 | 90.85 | 91.59 | 89.15 | 90.12 | 89.07 | -1.02% | 2,639,496 |
| Nov 19, 2025 | 91.23 | 91.49 | 89.47 | 91.05 | 89.99 | 0.01% | 2,177,390 |
| Nov 18, 2025 | 90.40 | 91.80 | 90.10 | 91.04 | 89.98 | 0.54% | 2,443,226 |
| Nov 17, 2025 | 91.70 | 91.77 | 90.20 | 90.55 | 89.49 | -1.23% | 2,335,691 |
| Nov 14, 2025 | 91.43 | 92.30 | 90.37 | 91.68 | 90.61 | 1.18% | 3,279,494 |
| Nov 13, 2025 | 93.21 | 93.24 | 90.52 | 90.61 | 89.55 | -3.27% | 3,430,241 |
| Nov 12, 2025 | 93.77 | 94.10 | 92.57 | 93.67 | 92.58 | -0.59% | 2,451,206 |
| Nov 11, 2025 | 92.32 | 94.44 | 92.22 | 94.23 | 93.13 | 2.61% | 2,866,904 |
| Nov 10, 2025 | 88.76 | 92.08 | 88.76 | 91.83 | 90.76 | 2.56% | 4,615,195 |
| Nov 7, 2025 | 87.71 | 89.60 | 87.71 | 89.54 | 88.49 | 1.97% | 3,568,116 |
| Nov 6, 2025 | 89.55 | 90.28 | 87.72 | 87.81 | 86.78 | -2.25% | 2,568,243 |
| Nov 5, 2025 | 90.00 | 90.59 | 89.28 | 89.83 | 88.78 | -0.54% | 2,012,498 |
| Nov 4, 2025 | 90.09 | 91.79 | 89.68 | 90.32 | 89.26 | 0.89% | 2,808,675 |
| Nov 3, 2025 | 89.37 | 89.58 | 87.82 | 89.52 | 88.47 | -0.78% | 3,551,880 |
| Oct 31, 2025 | 90.60 | 90.92 | 89.97 | 90.22 | 89.17 | -1.20% | 2,582,194 |
| Oct 30, 2025 | 92.44 | 94.02 | 90.90 | 91.32 | 90.25 | -1.08% | 2,800,786 |
| Oct 29, 2025 | 94.24 | 95.32 | 92.27 | 92.32 | 91.24 | -2.39% | 4,055,869 |
| Oct 28, 2025 | 94.00 | 95.00 | 90.07 | 94.58 | 93.48 | -3.09% | 10,161,406 |
| Oct 27, 2025 | 97.91 | 98.36 | 97.11 | 97.60 | 96.46 | -0.90% | 2,369,659 |
| Oct 24, 2025 | 98.65 | 99.21 | 97.51 | 98.49 | 97.34 | 0.22% | 2,108,899 |
| Oct 23, 2025 | 100.00 | 100.50 | 95.34 | 98.27 | 97.12 | 0.58% | 3,984,311 |
| Oct 22, 2025 | 98.52 | 99.34 | 97.61 | 97.70 | 96.56 | -0.96% | 2,637,597 |
| Oct 21, 2025 | 98.38 | 100.12 | 98.06 | 98.65 | 97.50 | -0.22% | 1,804,889 |
| Oct 20, 2025 | 97.13 | 98.92 | 96.95 | 98.87 | 97.72 | 1.43% | 2,378,367 |
| Oct 17, 2025 | 98.29 | 98.53 | 96.50 | 97.48 | 96.34 | -0.59% | 2,654,774 |
| Oct 16, 2025 | 97.71 | 99.47 | 97.60 | 98.06 | 96.91 | - | 2,172,590 |
| Oct 15, 2025 | 96.97 | 98.52 | 96.94 | 98.06 | 96.91 | 0.79% | 1,984,436 |
| Oct 14, 2025 | 96.18 | 97.63 | 95.98 | 97.29 | 96.15 | 1.24% | 2,361,443 |
| Oct 13, 2025 | 96.20 | 97.27 | 95.29 | 96.10 | 94.98 | -1.52% | 2,626,530 |