5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-12.66%
6 MONTH PERFORMANCE
-16.69%
YEAR-TO-DATE PERFORMANCE
+0.56%
1 YEAR PERFORMANCE
-15.25%
Crown Castle Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $89.01 | $91.23 (2.49%) | $91.44 | $88.52 | 2.65 M | $39.69 B |
02/19/2025 | $89.25 | $89.26 (0.01%) | $89.83 | $89.01 | 1.65 M | $38.83 B |
02/18/2025 | $87.87 | $89.31 (1.64%) | $90.21 | $87.75 | 4.46 M | $38.85 B |
02/14/2025 | $89.28 | $87.96 (-1.48%) | $90.50 | $87.96 | 3.41 M | $38.26 B |
02/13/2025 | $90.06 | $89.87 (-0.21%) | $90.63 | $89.66 | 2.45 M | $39.09 B |
02/12/2025 | $89.73 | $89.73 (0%) | $90.46 | $88.86 | 2.08 M | $39.03 B |
02/11/2025 | $89.42 | $91.22 (2.01%) | $91.31 | $89.38 | 1.77 M | $39.68 B |
02/10/2025 | $89.80 | $89.67 (-0.14%) | $90.07 | $88.70 | 1.88 M | $39.01 B |
02/07/2025 | $90.15 | $89.51 (-0.71%) | $90.39 | $88.97 | 1.53 M | $38.94 B |
02/06/2025 | $90.25 | $90.24 (-0.01%) | $90.43 | $89.40 | 1.74 M | $39.25 B |
02/05/2025 | $89.83 | $89.85 (0.02%) | $90.26 | $88.54 | 1.57 M | $39.08 B |
02/04/2025 | $88.70 | $88.55 (-0.17%) | $89.24 | $87.90 | 1.73 M | $38.52 B |
02/03/2025 | $88.99 | $89.33 (0.38%) | $90.04 | $87.92 | 2.13 M | $38.86 B |
01/31/2025 | $88.84 | $89.28 (0.5%) | $90.02 | $88.60 | 2.57 M | $38.84 B |
01/30/2025 | $89.01 | $89.03 (0.02%) | $89.66 | $88.10 | 2.70 M | $38.73 B |
01/29/2025 | $89.34 | $87.89 (-1.62%) | $89.82 | $87.56 | 2.64 M | $38.23 B |
01/28/2025 | $91.97 | $89.72 (-2.45%) | $92.26 | $89.36 | 2.25 M | $39.03 B |
01/27/2025 | $91.05 | $92.43 (1.52%) | $93.30 | $90.55 | 4.20 M | $40.21 B |
01/24/2025 | $88.58 | $88.49 (-0.1%) | $89.26 | $88.03 | 1.71 M | $38.49 B |
01/23/2025 | $88.07 | $88.64 (0.65%) | $88.76 | $87.10 | 2.28 M | $38.56 B |
01/22/2025 | $89.87 | $88.43 (-1.6%) | $90.23 | $88.20 | 3.21 M | $38.47 B |
01/21/2025 | $91.47 | $90.70 (-0.84%) | $92.71 | $90.57 | 4.26 M | $39.45 B |
01/17/2025 | $91.13 | $91.06 (-0.08%) | $91.64 | $90.73 | 4.99 M | $39.61 B |
01/16/2025 | $86.68 | $90.65 (4.58%) | $90.74 | $86.68 | 4.30 M | $39.43 B |
01/15/2025 | $88.77 | $86.64 (-2.4%) | $89.10 | $86.41 | 3.05 M | $37.69 B |
01/14/2025 | $85.73 | $86.67 (1.1%) | $87.31 | $85.60 | 2.56 M | $37.70 B |
01/13/2025 | $84.46 | $85.73 (1.5%) | $85.82 | $84.25 | 4.53 M | $37.29 B |
01/10/2025 | $86.11 | $84.33 (-2.07%) | $86.36 | $84.20 | 4.12 M | $36.68 B |
01/08/2025 | $87.15 | $87.50 (0.4%) | $87.53 | $85.96 | 3.43 M | $38.06 B |
01/07/2025 | $88.52 | $87.46 (-1.2%) | $89.05 | $87.26 | 2.89 M | $38.05 B |
01/06/2025 | $89.70 | $88.54 (-1.29%) | $89.70 | $88.26 | 2.43 M | $38.51 B |
01/03/2025 | $89.25 | $89.99 (0.83%) | $90.27 | $88.65 | 2.11 M | $39.15 B |
01/02/2025 | $90.77 | $89.26 (-1.66%) | $90.91 | $89.10 | 2.46 M | $38.83 B |
12/31/2024 | $90.00 | $90.76 (0.84%) | $91.39 | $89.59 | 3.09 M | $39.48 B |
12/30/2024 | $90.68 | $89.78 (-0.99%) | $90.73 | $88.92 | 2.36 M | $39.05 B |
12/27/2024 | $90.75 | $90.56 (-0.21%) | $92.02 | $90.37 | 2.92 M | $39.39 B |
12/26/2024 | $90.51 | $91.14 (0.7%) | $91.21 | $90.31 | 2.27 M | $39.65 B |
12/24/2024 | $90.22 | $91.00 (0.86%) | $91.32 | $89.90 | 1.32 M | $39.59 B |
12/23/2024 | $90.22 | $90.75 (0.59%) | $91.06 | $89.49 | 3.64 M | $39.48 B |
12/20/2024 | $90.47 | $90.66 (0.21%) | $91.81 | $89.64 | 8.38 M | $39.44 B |
12/19/2024 | $92.05 | $90.73 (-1.43%) | $92.77 | $90.69 | 7.92 M | $39.47 B |
12/18/2024 | $94.50 | $92.90 (-1.69%) | $95.54 | $92.77 | 6.21 M | $40.41 B |
12/17/2024 | $95.90 | $94.88 (-1.06%) | $97.07 | $94.78 | 5.39 M | $41.27 B |
12/16/2024 | $96.91 | $95.72 (-1.23%) | $97.71 | $95.57 | 8.09 M | $41.64 B |
12/13/2024 | $96.55 | $97.11 (0.58%) | $97.76 | $96.51 | 3.70 M | $42.24 B |
12/12/2024 | $99.10 | $98.77 (-0.33%) | $99.81 | $98.67 | 3.35 M | $42.96 B |
12/11/2024 | $100.35 | $99.18 (-1.17%) | $101.13 | $98.88 | 2.75 M | $43.14 B |
12/10/2024 | $100.90 | $100.56 (-0.34%) | $102.15 | $100.17 | 3.23 M | $43.74 B |
12/09/2024 | $101.55 | $102.00 (0.44%) | $102.77 | $101.47 | 4.26 M | $44.37 B |
12/06/2024 | $103.94 | $101.85 (-2.01%) | $104.00 | $101.40 | 2.97 M | $44.30 B |
12/05/2024 | $102.80 | $103.32 (0.51%) | $103.64 | $102.78 | 2.28 M | $44.94 B |
12/04/2024 | $104.44 | $103.45 (-0.95%) | $105.15 | $102.85 | 3.40 M | $45.00 B |
12/03/2024 | $105.35 | $104.69 (-0.63%) | $105.82 | $104.66 | 1.94 M | $45.54 B |
12/02/2024 | $106.15 | $105.32 (-0.78%) | $106.24 | $104.91 | 2.51 M | $45.81 B |
11/29/2024 | $106.64 | $106.25 (-0.37%) | $107.32 | $106.16 | 1.84 M | $46.22 B |
11/27/2024 | $106.88 | $106.70 (-0.17%) | $107.50 | $106.66 | 1.98 M | $46.41 B |
11/26/2024 | $105.71 | $106.30 (0.56%) | $106.85 | $105.12 | 2.91 M | $46.24 B |
11/25/2024 | $106.25 | $106.08 (-0.16%) | $107.39 | $105.68 | 4.16 M | $46.14 B |
11/22/2024 | $105.31 | $105.44 (0.12%) | $105.80 | $104.92 | 1.54 M | $45.87 B |
11/21/2024 | $104.16 | $104.50 (0.33%) | $105.01 | $103.38 | 1.46 M | $45.46 B |