$50.11
-1.37 (-2.67%)
At Close: Jun 24, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.11 | $70.21 | Wednesday, 24th Jun 2026 CRWL stock ended at $50.11. This is 2.67% less than the trading day before Tuesday, 23rd Jun 2026. During the day the stock fluctuated 4.73% from a day low at $49.65 to a day high of $52.00. |
| 90 days | $16.16 | $70.21 | |
| 52 weeks | $15.23 | $70.21 |
Historical Graniteshares 2x Long Crwd Daily Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2026 | $50.43 | $52.00 | $49.65 | $50.11 | 103 428 |
| Jun 23, 2026 | $50.80 | $52.91 | $48.61 | $51.48 | 131 982 |
| Jun 22, 2026 | $53.18 | $56.37 | $50.49 | $50.70 | 252 671 |
| Jun 18, 2026 | $52.50 | $54.12 | $48.77 | $52.23 | 137 564 |
| Jun 17, 2026 | $51.91 | $53.36 | $50.36 | $51.92 | 115 650 |
| Jun 16, 2026 | $51.07 | $54.77 | $49.39 | $51.42 | 119 934 |
| Jun 15, 2026 | $52.71 | $53.99 | $50.02 | $53.64 | 115 726 |
| Jun 12, 2026 | $53.37 | $55.12 | $51.40 | $52.07 | 87 215 |
| Jun 11, 2026 | $46.92 | $54.17 | $46.92 | $53.52 | 158 092 |
| Jun 10, 2026 | $45.54 | $49.23 | $45.54 | $47.29 | 90 988 |
| Jun 09, 2026 | $48.74 | $49.05 | $44.11 | $46.97 | 202 520 |
| Jun 08, 2026 | $50.89 | $52.75 | $47.94 | $48.79 | 187 331 |
| Jun 05, 2026 | $54.65 | $56.40 | $50.62 | $50.62 | 257 121 |
| Jun 04, 2026 | $51.84 | $59.00 | $50.55 | $58.59 | 589 900 |
| Jun 03, 2026 | $66.65 | $67.28 | $62.70 | $63.71 | 317 870 |
| Jun 02, 2026 | $65.98 | $69.00 | $63.36 | $67.02 | 285 210 |
| Jun 01, 2026 | $62.05 | $70.21 | $62.05 | $69.86 | 501 840 |
| May 29, 2026 | $53.30 | $61.36 | $52.45 | $61.36 | 436 269 |
| May 28, 2026 | $48.64 | $52.90 | $48.64 | $52.01 | 102 484 |
| May 27, 2026 | $47.23 | $50.54 | $46.12 | $48.07 | 219 567 |
| May 26, 2026 | $50.91 | $52.97 | $48.78 | $52.22 | 148 593 |
| May 22, 2026 | $49.95 | $52.83 | $49.78 | $51.16 | 126 489 |
| May 21, 2026 | $49.06 | $50.41 | $47.98 | $48.92 | 107 550 |
| May 20, 2026 | $45.38 | $49.42 | $43.94 | $49.25 | 201 751 |
| May 19, 2026 | $45.03 | $46.98 | $44.02 | $44.35 | 265 092 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRWL stock historical prices to predict future price movements?
Trend Analysis: Examine the CRWL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRWL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CRWL