5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+18.71%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
+16.45%
1 YEAR PERFORMANCE
+12.70%
Crown Castle Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $104.95 | $105.76 (0.77%) | $106.07 | $103.93 | 3.93 M | $45.65 B |
| 04/29/2025 | $100.83 | $103.70 (2.85%) | $104.56 | $100.45 | 2.40 M | $45.11 B |
| 04/28/2025 | $99.91 | $100.92 (1.01%) | $101.11 | $99.59 | 2.76 M | $43.90 B |
| 04/25/2025 | $100.60 | $100.19 (-0.41%) | $100.97 | $99.20 | 1.72 M | $43.58 B |
| 04/24/2025 | $102.83 | $100.75 (-2.02%) | $102.96 | $100.72 | 3.69 M | $43.83 B |
| 04/23/2025 | $103.47 | $102.28 (-1.15%) | $103.47 | $100.65 | 2.37 M | $44.49 B |
| 04/22/2025 | $102.91 | $104.37 (1.42%) | $105.26 | $102.78 | 2.28 M | $45.40 B |
| 04/21/2025 | $103.16 | $102.13 (-1%) | $104.22 | $100.79 | 2.79 M | $44.43 B |
| 04/17/2025 | $101.40 | $103.59 (2.16%) | $104.32 | $101.40 | 1.86 M | $45.06 B |
| 04/16/2025 | $101.65 | $101.25 (-0.39%) | $102.55 | $100.59 | 2.26 M | $44.04 B |
| 04/15/2025 | $99.98 | $100.51 (0.53%) | $101.56 | $99.28 | 2.62 M | $43.72 B |
| 04/14/2025 | $96.67 | $99.84 (3.28%) | $100.11 | $95.75 | 2.93 M | $43.43 B |
| 04/11/2025 | $95.24 | $96.67 (1.5%) | $96.92 | $93.38 | 3.42 M | $42.05 B |
| 04/10/2025 | $95.54 | $95.16 (-0.4%) | $98.15 | $93.75 | 4.91 M | $41.39 B |
| 04/09/2025 | $93.84 | $95.54 (1.81%) | $96.55 | $91.18 | 6.75 M | $41.56 B |
| 04/08/2025 | $99.51 | $94.83 (-4.7%) | $99.51 | $93.85 | 4.34 M | $41.25 B |
| 04/07/2025 | $98.94 | $98.21 (-0.74%) | $100.67 | $95.65 | 4.56 M | $42.72 B |
| 04/04/2025 | $108.68 | $100.98 (-7.09%) | $109.00 | $100.80 | 4.77 M | $43.93 B |
| 04/03/2025 | $105.91 | $107.06 (1.09%) | $109.08 | $105.04 | 4.68 M | $46.57 B |
| 04/02/2025 | $105.00 | $103.81 (-1.13%) | $105.06 | $103.47 | 2.05 M | $45.16 B |
| 04/01/2025 | $105.00 | $104.61 (-0.37%) | $105.00 | $103.80 | 2.48 M | $45.51 B |
| 03/31/2025 | $104.66 | $104.23 (-0.41%) | $105.79 | $103.36 | 4.20 M | $45.34 B |
| 03/28/2025 | $103.30 | $103.60 (0.29%) | $103.94 | $102.30 | 2.69 M | $45.07 B |
| 03/27/2025 | $101.62 | $102.59 (0.95%) | $103.62 | $101.11 | 3.20 M | $44.63 B |
| 03/26/2025 | $100.40 | $101.09 (0.69%) | $101.67 | $99.86 | 2.79 M | $43.97 B |
| 03/25/2025 | $101.52 | $100.45 (-1.05%) | $101.59 | $97.63 | 6.70 M | $43.70 B |
| 03/24/2025 | $105.13 | $104.31 (-0.78%) | $106.46 | $104.28 | 4.17 M | $45.37 B |
| 03/21/2025 | $104.69 | $106.39 (1.62%) | $107.37 | $103.99 | 9.22 M | $46.28 B |
| 03/20/2025 | $104.64 | $104.59 (-0.05%) | $105.62 | $104.20 | 5.28 M | $45.50 B |
| 03/19/2025 | $104.99 | $104.35 (-0.61%) | $105.99 | $103.41 | 6.22 M | $45.39 B |
| 03/18/2025 | $101.87 | $104.94 (3.01%) | $105.63 | $101.34 | 5.31 M | $45.65 B |
| 03/17/2025 | $103.61 | $102.91 (-0.68%) | $104.19 | $102.47 | 8.46 M | $44.77 B |
| 03/14/2025 | $100.42 | $103.22 (2.79%) | $103.67 | $99.29 | 8.72 M | $44.90 B |
| 03/13/2025 | $95.62 | $95.09 (-0.55%) | $96.75 | $94.10 | 3.29 M | $41.36 B |
| 03/12/2025 | $96.86 | $95.29 (-1.62%) | $96.99 | $95.08 | 2.97 M | $41.45 B |
| 03/11/2025 | $98.77 | $97.63 (-1.15%) | $99.80 | $97.03 | 3.42 M | $42.47 B |
| 03/10/2025 | $98.64 | $98.52 (-0.12%) | $101.06 | $98.09 | 3.77 M | $42.86 B |
| 03/07/2025 | $95.74 | $97.73 (2.08%) | $98.00 | $95.44 | 2.67 M | $42.51 B |
| 03/06/2025 | $94.94 | $95.18 (0.25%) | $95.68 | $92.90 | 2.90 M | $41.40 B |
| 03/05/2025 | $93.08 | $94.63 (1.67%) | $95.30 | $93.03 | 2.01 M | $41.16 B |
| 03/04/2025 | $96.49 | $94.21 (-2.36%) | $97.68 | $94.18 | 2.58 M | $40.98 B |
| 03/03/2025 | $93.86 | $95.86 (2.13%) | $96.07 | $93.70 | 2.16 M | $41.70 B |
| 02/28/2025 | $94.08 | $94.10 (0.02%) | $95.06 | $93.21 | 3.20 M | $40.93 B |
| 02/27/2025 | $91.63 | $93.45 (1.99%) | $93.95 | $91.34 | 2.20 M | $40.65 B |
| 02/26/2025 | $92.02 | $91.63 (-0.42%) | $92.71 | $90.94 | 3.35 M | $39.86 B |
| 02/25/2025 | $93.17 | $93.33 (0.17%) | $96.03 | $92.81 | 4.40 M | $40.60 B |
| 02/24/2025 | $91.90 | $92.56 (0.72%) | $93.55 | $91.27 | 2.14 M | $40.26 B |
| 02/21/2025 | $90.96 | $92.19 (1.35%) | $92.70 | $90.80 | 3.04 M | $40.10 B |
| 02/20/2025 | $89.01 | $91.23 (2.49%) | $91.44 | $88.52 | 2.66 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
