Crown Castle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.37	82.75	80.02	82.62	82.62	3.89%	5,914,455
Jun 25, 2026	82.14	82.34	78.27	79.53	79.53	-3.18%	4,938,960
Jun 24, 2026	84.24	84.53	81.02	82.14	82.14	-2.60%	6,133,383
Jun 23, 2026	84.27	84.73	82.75	84.33	84.33	1.46%	3,573,064
Jun 22, 2026	81.43	84.36	81.21	83.12	83.12	1.30%	4,541,283
Jun 18, 2026	86.32	86.34	81.82	82.05	82.05	-4.34%	7,273,040
Jun 17, 2026	87.50	88.06	85.43	85.77	85.77	-2.68%	3,655,865
Jun 16, 2026	89.15	89.64	87.61	88.13	88.13	-0.69%	3,762,736
Jun 15, 2026	91.00	91.40	87.99	88.74	88.74	-2.59%	5,842,335
Jun 12, 2026	92.50	93.65	91.87	92.16	91.10	0.13%	4,401,512
Jun 11, 2026	93.25	93.63	91.43	92.04	90.98	-1.43%	4,060,584
Jun 10, 2026	93.19	93.60	91.66	93.38	92.30	0.88%	4,173,227
Jun 9, 2026	92.23	93.65	91.31	92.57	91.50	0.85%	4,352,582
Jun 8, 2026	93.97	94.10	91.47	91.79	90.73	-2.86%	4,094,535
Jun 5, 2026	93.90	95.07	93.63	94.49	93.40	0.75%	5,481,706
Jun 4, 2026	90.67	94.16	89.82	93.79	92.71	5.83%	6,459,106
Jun 3, 2026	89.17	91.46	88.60	88.62	87.60	-1.45%	4,456,809
Jun 2, 2026	90.80	91.29	88.62	89.92	88.88	-1.22%	3,090,881
Jun 1, 2026	90.53	91.24	89.94	91.03	89.98	-0.51%	3,737,889
May 29, 2026	90.94	91.98	90.24	91.50	90.45	0.45%	5,347,401
May 28, 2026	90.96	92.22	90.62	91.09	90.04	0.24%	3,284,888
May 27, 2026	90.80	92.11	90.01	90.87	89.82	0.25%	3,012,292
May 26, 2026	91.47	92.26	90.58	90.64	89.60	-0.90%	3,548,723
May 22, 2026	92.42	92.67	90.58	91.46	90.41	-0.63%	3,045,262
May 21, 2026	92.24	93.79	91.80	92.04	90.98	-0.65%	2,863,109
May 20, 2026	91.12	92.79	91.10	92.64	91.57	0.32%	3,290,634
May 19, 2026	89.81	92.68	89.81	92.34	91.28	2.69%	4,051,168
May 18, 2026	86.66	90.06	86.66	89.92	88.88	3.76%	3,529,648
May 15, 2026	87.07	87.86	85.47	86.66	85.66	-0.74%	3,732,754
May 14, 2026	89.72	90.01	87.11	87.31	86.30	-2.58%	3,610,435
May 13, 2026	90.71	90.71	87.30	89.62	88.59	-2.05%	5,158,985
May 12, 2026	90.22	92.81	89.87	91.50	90.45	0.92%	3,809,383
May 11, 2026	90.96	92.31	90.44	90.67	89.62	0.11%	3,640,693
May 8, 2026	91.12	92.11	90.45	90.57	89.53	-0.55%	4,123,803
May 7, 2026	90.00	91.35	89.89	91.07	90.02	0.92%	3,134,026
May 6, 2026	89.73	90.87	89.25	90.24	89.20	1.28%	2,535,815
May 5, 2026	90.00	90.49	88.88	89.10	88.07	-1.20%	2,755,817
May 4, 2026	88.67	90.85	88.47	90.18	89.14	1.03%	3,064,135
May 1, 2026	89.21	90.50	88.56	89.26	88.23	0.54%	3,292,670
Apr 30, 2026	85.89	88.95	85.67	88.78	87.76	3.39%	3,094,792
Apr 29, 2026	85.64	87.06	85.64	85.87	84.88	-0.35%	2,884,083
Apr 28, 2026	84.39	86.22	83.48	86.17	85.18	3.27%	2,818,437
Apr 27, 2026	85.98	86.60	83.30	83.44	82.48	-3.36%	3,145,889
Apr 24, 2026	87.42	87.43	84.68	86.34	85.34	-1.35%	2,893,950
Apr 23, 2026	88.90	89.68	86.55	87.52	86.51	1.76%	3,865,374
Apr 22, 2026	85.75	87.13	85.06	86.01	85.02	1.28%	2,920,205
Apr 21, 2026	87.76	87.92	84.29	84.92	83.94	-3.02%	3,552,061
Apr 20, 2026	88.25	88.95	87.36	87.56	86.55	-1.30%	2,395,001
Apr 17, 2026	86.96	89.00	86.44	88.71	87.69	2.12%	3,436,543
Apr 16, 2026	85.79	86.90	85.67	86.87	85.87	1.45%	2,534,798
Apr 15, 2026	86.48	87.05	85.45	85.63	84.64	-0.74%	2,696,332
Apr 14, 2026	87.05	87.22	85.12	86.27	85.28	-0.93%	2,775,281
Apr 13, 2026	86.23	87.10	85.72	87.08	86.08	0.92%	2,339,816
Apr 10, 2026	86.55	87.17	86.05	86.29	85.30	-0.32%	2,128,140
Apr 9, 2026	84.92	87.59	84.48	86.57	85.57	1.23%	3,591,425
Apr 8, 2026	84.95	86.38	83.59	85.52	84.53	0.72%	3,920,882
Apr 7, 2026	86.43	86.56	84.72	84.91	83.93	-1.92%	2,173,266
Apr 6, 2026	84.31	87.46	84.13	86.57	85.57	2.11%	2,339,931
Apr 2, 2026	81.21	87.04	80.29	84.78	83.80	4.89%	6,078,124
Apr 1, 2026	80.77	81.67	80.02	80.83	79.90	-0.59%	2,486,093
Mar 31, 2026	80.15	81.48	79.47	81.31	80.37	2.05%	3,719,857
Mar 30, 2026	79.77	81.43	79.00	79.68	78.76	1.39%	3,174,425
Mar 27, 2026	77.93	79.25	77.80	78.59	77.68	0.80%	2,456,892
Mar 26, 2026	76.68	78.01	76.01	77.97	77.07	1.31%	2,962,286
Mar 25, 2026	79.14	79.33	75.96	76.96	76.07	-2.07%	5,064,226
Mar 24, 2026	80.25	81.50	78.30	78.59	77.68	-3.37%	3,450,358
Mar 23, 2026	82.37	83.43	80.21	81.33	80.39	-1.25%	2,788,363
Mar 20, 2026	85.13	86.02	81.70	82.36	81.41	-3.19%	5,086,834
Mar 19, 2026	84.87	85.43	83.77	85.07	84.09	0.19%	1,822,746
Mar 18, 2026	87.15	87.15	84.82	84.91	83.93	-3.43%	2,392,070
Mar 17, 2026	88.14	88.69	87.38	87.93	86.92	0.47%	2,101,937
Mar 16, 2026	88.02	88.20	87.10	87.52	86.51	0.06%	2,390,275
Mar 13, 2026	86.04	87.65	85.92	87.47	86.46	2.85%	2,232,770
Mar 12, 2026	87.38	88.10	86.01	86.11	84.07	-1.66%	2,789,771
Mar 11, 2026	88.07	88.75	87.36	87.56	85.48	-1.08%	3,020,291
Mar 10, 2026	89.54	90.59	88.26	88.52	86.42	-1.35%	2,350,426
Mar 9, 2026	90.11	90.26	87.94	89.73	87.60	-0.77%	2,770,397
Mar 6, 2026	89.58	90.96	89.37	90.43	88.28	0.36%	2,657,149
Mar 5, 2026	90.40	90.54	88.90	90.11	87.97	-1.14%	3,617,444
Mar 4, 2026	89.94	91.31	89.11	91.15	88.99	0.99%	2,599,385
Mar 3, 2026	88.27	90.79	87.82	90.26	88.12	0.82%	3,745,076
Mar 2, 2026	88.93	90.13	88.36	89.53	87.41	-0.01%	3,201,020
Feb 27, 2026	86.57	89.65	85.80	89.54	87.42	3.63%	6,837,986
Feb 26, 2026	86.55	87.46	85.27	86.40	84.35	0.42%	2,194,989
Feb 25, 2026	88.50	89.02	85.82	86.04	84.00	-2.93%	3,576,373
Feb 24, 2026	87.60	90.00	87.00	88.64	86.54	1.07%	3,137,840
Feb 23, 2026	87.84	88.66	86.65	87.70	85.62	-0.35%	3,133,086
Feb 20, 2026	86.58	88.35	85.90	88.01	85.92	1.78%	3,287,210
Feb 19, 2026	87.55	88.53	86.18	86.47	84.42	-1.10%	2,973,443
Feb 18, 2026	91.57	91.86	87.23	87.43	85.36	-4.82%	4,539,345
Feb 17, 2026	90.44	91.95	89.26	91.86	89.68	1.64%	2,970,470
Feb 13, 2026	88.37	90.99	87.89	90.38	88.24	2.93%	3,292,186
Feb 12, 2026	87.37	91.09	86.90	87.81	85.73	2.02%	6,021,926
Feb 11, 2026	84.00	86.22	82.76	86.07	84.03	1.81%	2,748,308
Feb 10, 2026	83.33	85.14	82.83	84.54	82.53	1.76%	3,761,421
Feb 9, 2026	81.04	83.24	79.80	83.08	81.11	2.72%	3,556,429
Feb 6, 2026	79.07	81.38	77.01	80.88	78.96	3.20%	6,737,195
Feb 5, 2026	79.75	81.68	77.89	78.37	76.51	-8.99%	13,696,978
Feb 4, 2026	84.62	87.31	84.21	86.11	84.07	2.01%	3,615,332
Feb 3, 2026	84.65	85.13	83.91	84.41	82.41	-0.65%	3,498,149