Crown Castle Inc. - CCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	87.42	87.85	87.85	88.55	87.42	912,508
December 23, 2025	86.77	87.42	87.42	87.47	86.14	3.26M
December 22, 2025	85.12	86.43	86.43	86.81	84.21	2.62M
December 19, 2025	86.76	86.1	86.1	86.95	86.06	4.47M
December 18, 2025	88.48	86.9	86.9	88.75	86.83	3.45M
December 17, 2025	87.49	88.25	88.25	89.04	87.11	3.11M
December 16, 2025	89.33	87.9	87.9	89.72	87.54	3.49M
December 15, 2025	90.07	89.49	89.49	90.36	87.81	4.45M
December 12, 2025	91.76	90.97	90.97	92.16	90.85	1.81M
December 11, 2025	91.28	91.84	91.84	92.32	90.94	2.02M
December 10, 2025	90.18	90.64	90.64	92.18	90.14	2.59M
December 09, 2025	91.02	90.2	90.2	91.76	89.88	2.51M
December 08, 2025	89.21	90.82	90.82	91.04	88.06	2.59M
December 05, 2025	88.53	89.28	89.28	89.5	88.25	2.71M
December 04, 2025	88.09	88.61	88.61	89.05	87.75	1.79M
December 03, 2025	88.5	88.33	88.33	88.9	87.16	2.49M
December 02, 2025	89.18	88.28	88.28	89.69	87.89	2.77M
December 01, 2025	89.85	88.5	88.5	89.85	87.85	4.16M
November 28, 2025	90.66	91.28	91.28	91.38	90.01	1.29M
November 26, 2025	89.44	90.55	90.55	91	89.26	2.77M
November 25, 2025	89.38	89.4	89.4	90.41	89.36	2.45M
November 24, 2025	89.86	89.02	89.02	90.2	88.11	3.95M
November 21, 2025	90.7	90.01	90.01	91.29	89.63	3.16M
November 20, 2025	90.85	90.12	90.12	91.59	89.15	2.64M
November 19, 2025	91.23	91.05	91.05	91.49	89.47	2.15M
November 18, 2025	90.4	91.04	91.04	91.8	90.1	2.44M
November 17, 2025	91.7	90.55	90.55	91.77	90.2	2.34M
November 14, 2025	91.43	91.68	91.68	92.3	90.37	3.28M
November 13, 2025	93.21	90.61	90.61	93.24	90.52	3.43M
November 12, 2025	93.77	93.67	93.67	94.1	92.57	2.45M
November 11, 2025	92.32	94.23	94.23	94.44	92.22	2.87M
November 10, 2025	88.76	91.83	91.83	92.08	88.76	4.62M
November 07, 2025	87.71	89.54	89.54	89.6	87.71	3.57M
November 06, 2025	89.55	87.81	87.81	90.28	87.72	2.57M
November 05, 2025	90	89.83	89.83	90.59	89.28	2.01M
November 04, 2025	90.09	90.32	90.32	91.79	89.68	2.25M
November 03, 2025	89.37	89.52	89.52	89.58	87.82	3.55M
October 31, 2025	90.6	90.22	90.22	90.92	89.97	2.58M
October 30, 2025	92.44	91.32	91.32	94.02	90.9	2.8M
October 29, 2025	94.24	92.32	92.32	95.32	92.27	4.06M
October 28, 2025	94	94.58	94.58	95	90.07	10.16M
October 27, 2025	97.91	97.6	97.6	98.36	97.11	2.37M
October 24, 2025	98.65	98.49	98.49	99.21	97.51	2.11M
October 23, 2025	100	98.27	98.27	100.5	95.34	3.98M
October 22, 2025	98.52	97.7	97.7	99.34	97.61	2.64M
October 21, 2025	98.38	98.65	98.65	100.12	98.06	1.8M
October 20, 2025	97.13	98.87	98.87	98.92	96.95	2.38M
October 17, 2025	98.29	97.48	97.48	98.53	96.5	2.65M
October 16, 2025	97.71	98.06	98.06	99.47	97.6	2.17M
October 15, 2025	96.97	98.06	98.06	98.52	96.94	1.98M
October 14, 2025	96.18	97.29	97.29	97.63	95.98	2.36M
October 13, 2025	96.2	96.1	96.1	97.27	95.29	2.63M
October 10, 2025	97.5	97.58	97.58	97.81	95.52	2.7M
October 09, 2025	96.98	96.62	96.62	97.35	96.12	1.9M
October 08, 2025	94.83	96.42	96.42	96.5	94.63	4.33M
October 07, 2025	94.21	95.14	95.14	95.15	93.28	3.42M
October 06, 2025	94.71	93.99	93.99	94.93	93.81	1.66M
October 03, 2025	95.3	95.45	95.45	97.05	95.14	2.36M
October 02, 2025	95.95	95.46	95.46	96.42	94.82	2.15M
October 01, 2025	96.95	95.71	95.71	97.19	95.06	3.33M

Crown Castle Inc. (CCI) NYSE