Crown Castle Inc. (CCI)
NYSE: CCI · Real-Time Price · USD
89.28
+0.67 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
89.35
+0.07 (0.08%)
After-hours: Dec 5, 2025, 7:20 PM EST
Crown Castle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.53 | 89.50 | 88.25 | 89.28 | 89.28 | 0.76% | 2,682,304 |
| Dec 4, 2025 | 88.09 | 89.07 | 87.63 | 88.61 | 88.61 | 0.32% | 2,257,101 |
| Dec 3, 2025 | 88.50 | 88.90 | 87.16 | 88.33 | 88.33 | 0.06% | 2,346,396 |
| Dec 2, 2025 | 89.18 | 89.69 | 87.89 | 88.28 | 88.28 | -0.25% | 2,578,590 |
| Dec 1, 2025 | 89.85 | 89.85 | 87.85 | 88.50 | 88.50 | -3.05% | 4,137,311 |
| Nov 28, 2025 | 90.66 | 91.38 | 90.01 | 91.28 | 91.28 | 0.81% | 1,284,058 |
| Nov 26, 2025 | 89.44 | 91.00 | 89.26 | 90.55 | 90.55 | 1.29% | 2,755,867 |
| Nov 25, 2025 | 89.38 | 90.41 | 89.36 | 89.40 | 89.40 | 0.43% | 2,348,187 |
| Nov 24, 2025 | 89.86 | 90.20 | 88.11 | 89.02 | 89.02 | -1.10% | 3,823,319 |
| Nov 21, 2025 | 90.70 | 91.29 | 89.63 | 90.01 | 90.01 | -0.12% | 3,094,287 |
| Nov 20, 2025 | 90.85 | 91.59 | 89.15 | 90.12 | 90.12 | -1.02% | 2,639,419 |
| Nov 19, 2025 | 91.23 | 91.49 | 89.47 | 91.05 | 91.05 | 0.01% | 2,177,390 |
| Nov 18, 2025 | 90.40 | 91.80 | 90.10 | 91.04 | 91.04 | 0.54% | 2,443,226 |
| Nov 17, 2025 | 91.70 | 91.77 | 90.20 | 90.55 | 90.55 | -1.23% | 2,335,691 |
| Nov 14, 2025 | 91.43 | 92.30 | 90.37 | 91.68 | 91.68 | 1.18% | 3,279,494 |
| Nov 13, 2025 | 93.21 | 93.24 | 90.52 | 90.61 | 90.61 | -3.27% | 3,430,241 |
| Nov 12, 2025 | 93.77 | 94.10 | 92.57 | 93.67 | 93.67 | -0.59% | 2,451,206 |
| Nov 11, 2025 | 92.32 | 94.44 | 92.22 | 94.23 | 94.23 | 2.61% | 2,866,904 |
| Nov 10, 2025 | 88.76 | 92.08 | 88.76 | 91.83 | 91.83 | 2.56% | 4,615,195 |
| Nov 7, 2025 | 87.71 | 89.60 | 87.71 | 89.54 | 89.54 | 1.97% | 3,568,116 |
| Nov 6, 2025 | 89.55 | 90.28 | 87.72 | 87.81 | 87.81 | -2.25% | 2,568,243 |
| Nov 5, 2025 | 90.00 | 90.59 | 89.28 | 89.83 | 89.83 | -0.54% | 2,012,498 |
| Nov 4, 2025 | 90.09 | 91.79 | 89.68 | 90.32 | 90.32 | 0.89% | 2,808,675 |
| Nov 3, 2025 | 89.37 | 89.58 | 87.82 | 89.52 | 89.52 | -0.78% | 3,551,880 |
| Oct 31, 2025 | 90.60 | 90.92 | 89.97 | 90.22 | 90.22 | -1.20% | 2,582,194 |
| Oct 30, 2025 | 92.44 | 94.02 | 90.90 | 91.32 | 91.32 | -1.08% | 2,800,786 |
| Oct 29, 2025 | 94.24 | 95.32 | 92.27 | 92.32 | 92.32 | -2.39% | 4,055,869 |
| Oct 28, 2025 | 94.00 | 95.00 | 90.07 | 94.58 | 94.58 | -3.09% | 10,161,406 |
| Oct 27, 2025 | 97.91 | 98.36 | 97.11 | 97.60 | 97.60 | -0.90% | 2,369,659 |
| Oct 24, 2025 | 98.65 | 99.21 | 97.51 | 98.49 | 98.49 | 0.22% | 2,108,899 |
| Oct 23, 2025 | 100.00 | 100.50 | 95.34 | 98.27 | 98.27 | 0.58% | 3,984,311 |
| Oct 22, 2025 | 98.52 | 99.34 | 97.61 | 97.70 | 97.70 | -0.96% | 2,637,597 |
| Oct 21, 2025 | 98.38 | 100.12 | 98.06 | 98.65 | 98.65 | -0.22% | 1,804,889 |
| Oct 20, 2025 | 97.13 | 98.92 | 96.95 | 98.87 | 98.87 | 1.43% | 2,378,367 |
| Oct 17, 2025 | 98.29 | 98.53 | 96.50 | 97.48 | 97.48 | -0.59% | 2,654,774 |
| Oct 16, 2025 | 97.71 | 99.47 | 97.60 | 98.06 | 98.06 | - | 2,172,590 |
| Oct 15, 2025 | 96.97 | 98.52 | 96.94 | 98.06 | 98.06 | 0.79% | 1,984,436 |
| Oct 14, 2025 | 96.18 | 97.63 | 95.98 | 97.29 | 97.29 | 1.24% | 2,361,443 |
| Oct 13, 2025 | 96.20 | 97.27 | 95.29 | 96.10 | 96.10 | -1.52% | 2,626,530 |
| Oct 10, 2025 | 97.50 | 97.81 | 95.52 | 97.58 | 97.58 | 0.99% | 2,703,827 |
| Oct 9, 2025 | 96.98 | 97.35 | 96.12 | 96.62 | 96.62 | 0.21% | 1,895,024 |
| Oct 8, 2025 | 94.83 | 96.50 | 94.63 | 96.42 | 96.42 | 1.35% | 4,330,275 |
| Oct 7, 2025 | 94.21 | 95.15 | 93.28 | 95.14 | 95.14 | 1.22% | 3,420,428 |
| Oct 6, 2025 | 94.71 | 94.93 | 93.81 | 93.99 | 93.99 | -1.53% | 1,656,404 |
| Oct 3, 2025 | 95.30 | 97.05 | 95.14 | 95.45 | 95.45 | -0.01% | 2,359,468 |
| Oct 2, 2025 | 95.95 | 96.42 | 94.82 | 95.46 | 95.46 | -0.26% | 2,149,599 |
| Oct 1, 2025 | 96.95 | 97.19 | 95.06 | 95.71 | 95.71 | -0.81% | 3,328,724 |
| Sep 30, 2025 | 96.44 | 97.26 | 95.74 | 96.49 | 96.49 | 0.31% | 3,696,060 |
| Sep 29, 2025 | 95.54 | 96.82 | 94.85 | 96.19 | 96.19 | 0.92% | 4,540,205 |
| Sep 26, 2025 | 93.96 | 95.52 | 93.96 | 95.31 | 95.31 | 1.42% | 2,786,081 |
| Sep 25, 2025 | 94.16 | 95.32 | 93.71 | 93.98 | 93.98 | 0.29% | 2,579,511 |
| Sep 24, 2025 | 94.18 | 94.56 | 93.40 | 93.71 | 93.71 | -0.68% | 2,133,545 |
| Sep 23, 2025 | 94.44 | 95.05 | 94.12 | 94.35 | 94.35 | 0.07% | 1,924,945 |
| Sep 22, 2025 | 94.21 | 94.71 | 93.61 | 94.28 | 94.28 | 0.73% | 3,935,956 |
| Sep 19, 2025 | 92.99 | 94.32 | 92.39 | 93.60 | 93.60 | 0.69% | 5,261,533 |
| Sep 18, 2025 | 94.00 | 94.39 | 92.60 | 92.96 | 92.96 | -1.94% | 2,717,244 |
| Sep 17, 2025 | 93.61 | 96.38 | 93.52 | 94.80 | 94.80 | 1.31% | 3,476,808 |
| Sep 16, 2025 | 93.40 | 94.28 | 93.39 | 93.57 | 93.57 | - | 2,549,708 |
| Sep 15, 2025 | 95.00 | 95.24 | 92.27 | 93.57 | 93.57 | -1.91% | 4,768,940 |
| Sep 12, 2025 | 95.33 | 95.91 | 95.00 | 95.39 | 94.33 | -0.20% | 2,930,038 |
| Sep 11, 2025 | 94.07 | 95.75 | 93.69 | 95.58 | 94.52 | 1.65% | 2,838,989 |
| Sep 10, 2025 | 94.02 | 94.76 | 93.65 | 94.03 | 92.98 | -0.50% | 2,614,574 |
| Sep 9, 2025 | 94.08 | 94.63 | 93.11 | 94.50 | 93.45 | 0.66% | 8,185,987 |
| Sep 8, 2025 | 93.04 | 94.01 | 91.30 | 93.88 | 92.83 | -2.36% | 9,020,472 |
| Sep 5, 2025 | 96.57 | 96.93 | 95.56 | 96.15 | 95.08 | 0.72% | 5,239,399 |
| Sep 4, 2025 | 97.84 | 97.84 | 94.90 | 95.46 | 94.40 | -1.66% | 3,967,540 |
| Sep 3, 2025 | 97.95 | 99.52 | 96.91 | 97.07 | 95.99 | -1.05% | 3,402,215 |
| Sep 2, 2025 | 98.17 | 99.82 | 97.62 | 98.10 | 97.01 | -1.05% | 4,349,969 |
| Aug 29, 2025 | 97.86 | 99.25 | 97.86 | 99.14 | 98.04 | 1.43% | 3,263,087 |
| Aug 28, 2025 | 100.13 | 100.18 | 97.52 | 97.74 | 96.65 | -2.41% | 3,276,684 |
| Aug 27, 2025 | 101.70 | 102.19 | 100.15 | 100.15 | 99.03 | -1.22% | 3,804,159 |
| Aug 26, 2025 | 100.99 | 101.83 | 99.00 | 101.39 | 100.26 | -1.53% | 4,864,611 |
| Aug 25, 2025 | 103.81 | 104.08 | 102.93 | 102.97 | 101.82 | -0.79% | 1,565,565 |
| Aug 22, 2025 | 103.14 | 104.61 | 102.99 | 103.79 | 102.63 | 0.96% | 2,387,787 |
| Aug 21, 2025 | 102.53 | 103.31 | 102.20 | 102.80 | 101.65 | -0.06% | 1,897,936 |
| Aug 20, 2025 | 103.34 | 103.56 | 102.43 | 102.86 | 101.71 | 0.43% | 4,009,177 |
| Aug 19, 2025 | 101.66 | 102.58 | 101.11 | 102.42 | 101.28 | 1.86% | 2,798,770 |
| Aug 18, 2025 | 101.85 | 102.30 | 100.13 | 100.55 | 99.43 | -1.12% | 2,682,682 |
| Aug 15, 2025 | 101.28 | 102.66 | 100.86 | 101.69 | 100.56 | 0.63% | 2,849,877 |
| Aug 14, 2025 | 101.34 | 101.43 | 99.75 | 101.05 | 99.92 | -0.76% | 2,249,150 |
| Aug 13, 2025 | 102.34 | 102.88 | 101.26 | 101.82 | 100.69 | -0.50% | 3,751,739 |
| Aug 12, 2025 | 103.66 | 104.64 | 101.28 | 102.33 | 101.19 | -1.40% | 6,153,320 |
| Aug 11, 2025 | 104.08 | 104.64 | 103.26 | 103.78 | 102.62 | -0.69% | 2,492,538 |
| Aug 8, 2025 | 106.32 | 106.68 | 104.23 | 104.50 | 103.34 | -1.61% | 1,964,562 |
| Aug 7, 2025 | 105.47 | 106.63 | 104.28 | 106.21 | 105.03 | 0.87% | 2,285,251 |
| Aug 6, 2025 | 105.23 | 106.64 | 105.07 | 105.29 | 104.12 | 0.33% | 2,064,411 |
| Aug 5, 2025 | 107.04 | 107.12 | 104.69 | 104.94 | 103.77 | -2.10% | 2,534,375 |
| Aug 4, 2025 | 106.76 | 107.89 | 106.15 | 107.19 | 106.00 | 0.29% | 2,977,167 |
| Aug 1, 2025 | 107.08 | 112.75 | 106.10 | 106.88 | 105.69 | 1.70% | 3,429,550 |
| Jul 31, 2025 | 105.95 | 107.12 | 104.76 | 105.09 | 103.92 | -1.76% | 4,962,605 |
| Jul 30, 2025 | 108.12 | 109.37 | 106.04 | 106.97 | 105.78 | -2.16% | 4,169,191 |
| Jul 29, 2025 | 109.29 | 110.14 | 107.35 | 109.33 | 108.11 | 0.49% | 3,494,945 |
| Jul 28, 2025 | 110.88 | 111.43 | 108.53 | 108.80 | 107.59 | -2.40% | 4,044,244 |
| Jul 25, 2025 | 113.80 | 113.80 | 110.48 | 111.48 | 110.24 | -2.13% | 3,420,686 |
| Jul 24, 2025 | 112.97 | 115.76 | 112.41 | 113.91 | 112.64 | 3.81% | 6,095,833 |
| Jul 23, 2025 | 109.66 | 110.70 | 109.20 | 109.73 | 108.51 | -0.47% | 4,709,212 |
| Jul 22, 2025 | 106.91 | 110.49 | 106.47 | 110.25 | 109.02 | 3.62% | 3,734,928 |
| Jul 21, 2025 | 105.85 | 106.85 | 105.51 | 106.40 | 105.21 | 1.20% | 2,576,662 |
| Jul 18, 2025 | 104.40 | 105.54 | 104.19 | 105.14 | 103.97 | 0.86% | 5,210,615 |
| Jul 17, 2025 | 103.72 | 104.58 | 103.30 | 104.24 | 103.08 | 0.43% | 2,061,656 |