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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.58	88.01	88.01	88.35	85.9	3.29M
February 19, 2026	87.55	86.47	86.47	88.53	86.18	2.97M
February 18, 2026	91.57	87.43	87.43	91.86	87.23	4.54M
February 17, 2026	90.44	91.86	91.86	91.95	89.26	2.97M
February 13, 2026	88.37	90.38	90.38	90.99	87.89	3.29M
February 12, 2026	87.37	87.81	87.81	91.09	86.9	6.02M
February 11, 2026	84	86.07	86.07	86.22	82.76	2.75M
February 10, 2026	83.33	84.54	84.54	85.14	82.83	3.76M
February 09, 2026	81.04	83.08	83.08	83.24	79.8	3.56M
February 06, 2026	79.07	80.88	80.88	81.38	77.01	6.74M
February 05, 2026	79.75	78.37	78.37	81.68	77.89	13.7M
February 04, 2026	84.62	86.11	86.11	87.31	84.21	3.52M
February 03, 2026	84.65	84.41	84.41	85.13	83.91	3.5M
February 02, 2026	86.64	84.96	84.96	86.86	84.76	3.75M
January 30, 2026	87	86.81	86.81	87	85.04	3.88M
January 29, 2026	84.88	86.92	86.92	87.04	84.81	3.64M
January 28, 2026	86.53	84.89	84.89	86.87	84.68	2.28M
January 27, 2026	86.91	86.75	86.75	87.81	86.6	3.41M
January 26, 2026	87.17	87.25	87.25	87.9	86.91	2.56M
January 23, 2026	85.81	86.6	86.6	87.05	85.26	2.55M
January 22, 2026	87.12	86.19	86.19	87.97	86.15	2.49M
January 21, 2026	87.27	87.17	87.17	88	86.41	2.29M
January 20, 2026	90.57	86.81	86.81	90.76	86.61	4.47M
January 16, 2026	89.54	90.87	90.87	91.25	89.48	3.16M
January 15, 2026	88.86	90.41	90.41	90.62	87.76	3.06M
January 14, 2026	87	88.67	88.67	90.36	86.79	3.37M
January 13, 2026	84.49	86.81	86.81	86.91	84.13	3.59M
January 12, 2026	84.28	84.99	84.99	85.61	84.16	2.57M
January 09, 2026	84.24	83.67	83.67	84.46	83.21	2.04M
January 08, 2026	84.61	84.52	84.52	86.12	84.46	2.1M
January 07, 2026	88	85.09	85.09	88.02	85	3M
January 06, 2026	88.05	87.13	87.13	88.89	87.1	2.66M
January 05, 2026	87.91	88.42	88.42	88.54	86.16	3.97M
January 02, 2026	88.85	88.7	88.7	89.22	87.59	1.86M
December 31, 2025	88.78	88.87	88.87	89.24	88.55	2.03M
December 30, 2025	88.58	89.1	89.1	89.21	88.38	1.46M
December 29, 2025	88.46	88.66	88.66	89.16	88.28	2.18M
December 26, 2025	87.92	88.28	88.28	88.63	87.75	1.38M
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

Crown Castle Inc. (CCI) NYSE