Crown Castle Stock Price History
NYSE: CCIReal EstateReal Estate Investment TrustsUSD
79.64+10.75 (+15.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCI price history at a glance
The price history for Crown Castle (CCI) on this page begins on August 17, 1998, when the stock closed at $12.61; it most recently closed at $79.64 on October 5, 2026. The highest price in this record is $209.87, reached on December 27, 2021; the latest close is 62.1% below that peak. Across the 27 complete calendar years in the table, CCI finished higher in 17 and lower in 10. Its best year was 2003 (+189.5%) and its worst was 2002 (-64.9%).
Over roughly 28 years the share price changed +531.6%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, CCI has lost 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $209.87
- Date of high
- Dec 27, 2021
- Low since 1998
- $1.00
- Date of low
- Aug 12, 2002
- 52-week high
- $100.50
- 52-week low
- $65.32
- Last close
- $79.64
CCI returns
1 week
+19.87%
1 month
+5.93%
3 months
-0.03%
6 months
-7.71%
Year to date
-10.39%
1 year
-17.57%
3 years
-15.76%
5 years
-52.83%
CCI price return, excluding dividends.
CCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.64 | -10.21% |
| 2025 | 88.70 | -1.43% |
| 2024 | 89.99 | -21.88% |
| 2023 | 115.19 | -15.08% |
| 2022 | 135.64 | -35.02% |
| 2021 | 208.74 | +31.13% |
| 2020 | 159.19 | +11.74% |
| 2019 | 142.46 | +31.82% |
| 2018 | 108.07 | -2.65% |
| 2017 | 111.01 | +27.94% |
| 2016 | 86.77 | +0.37% |
| 2015 | 86.45 | +8.73% |
| 2014 | 79.51 | +11.61% |
| 2013 | 71.24 | -3.13% |
| 2012 | 73.54 | +64.15% |
| 2011 | 44.80 | +2.21% |
| 2010 | 43.83 | +12.27% |
| 2009 | 39.04 | +111.83% |
| 2008 | 18.43 | -52.29% |
| 2007 | 38.63 | +19.60% |
| 2006 | 32.30 | +20.03% |
| 2005 | 26.91 | +61.72% |
| 2004 | 16.64 | +51.27% |
| 2003 | 11.00 | +189.47% |
| 2002 | 3.80 | -64.86% |
| 2001 | 10.81 | -58.80% |
| 2000 | 26.25 | -15.76% |
| 1999 | 31.16 | +36.70% |
| 1998* | 22.79 | +80.77% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.32 | 79.79 | 73.77 | 79.64 | +15.60% | |
| 69.00 | 69.29 | 67.47 | 68.89 | -0.17% | |
| 68.32 | 69.68 | 67.85 | 69.01 | +1.07% | |
| 67.87 | 68.70 | 67.54 | 68.28 | +1.04% | |
| 66.23 | 67.62 | 65.32 | 67.58 | +1.72% | |
| 66.29 | 68.18 | 65.83 | 66.44 | +0.48% | |
| 66.87 | 67.01 | 65.68 | 66.12 | -0.80% | |
| 67.50 | 68.00 | 66.13 | 66.65 | -0.63% | |
| 67.00 | 67.67 | 66.35 | 67.07 | -0.04% | |
| 67.68 | 67.82 | 66.17 | 67.10 | -1.09% | |
| 67.63 | 68.09 | 66.83 | 67.84 | +0.31% | |
| 70.23 | 70.40 | 67.54 | 67.63 | -3.70% | |
| 71.85 | 72.47 | 70.08 | 70.23 | -2.96% | |
| 73.29 | 74.11 | 72.22 | 72.37 | -1.16% | |
| 73.34 | 73.84 | 72.84 | 73.22 | +0.22% | |
| 73.49 | 73.94 | 72.47 | 73.06 | -0.92% | |
| 73.87 | 74.11 | 72.80 | 73.74 | +0.71% | |
| 73.25 | 74.85 | 72.92 | 73.22 | -0.04% | |
| 71.82 | 73.83 | 71.36 | 73.25 | -1.24% | |
| 74.99 | 75.42 | 73.11 | 74.17 | -1.92% | |
| 74.57 | 75.92 | 74.20 | 75.62 | +2.37% | |
| 74.99 | 75.62 | 73.40 | 73.87 | -1.74% | |
| 75.83 | 76.19 | 74.87 | 75.18 | -1.04% | |
| 75.31 | 77.60 | 74.98 | 75.97 | +0.18% | |
| 76.77 | 77.54 | 75.50 | 75.83 | -1.85% | |
| 76.00 | 77.75 | 75.76 | 77.26 | +2.49% | |
| 75.77 | 76.41 | 74.36 | 75.38 | -0.61% | |
| 76.34 | 77.11 | 75.39 | 75.84 | -0.39% | |
| 75.76 | 76.63 | 74.95 | 76.14 | 0.00% | |
| 75.46 | 76.58 | 75.00 | 76.14 | +1.48% | |
| 75.03 | 75.90 | 74.78 | 75.03 | -0.68% | |
| 76.54 | 77.00 | 75.23 | 75.54 | -0.98% | |
| 76.23 | 76.86 | 75.42 | 76.29 | -0.14% | |
| 75.51 | 76.75 | 75.42 | 76.40 | +1.18% | |
| 75.50 | 76.50 | 74.90 | 75.51 | +0.16% | |
| 76.15 | 76.22 | 74.75 | 75.39 | +0.99% | |
| 74.48 | 75.49 | 73.95 | 74.65 | +0.84% | |
| 75.70 | 75.89 | 73.91 | 74.03 | -0.55% | |
| 75.31 | 75.69 | 73.87 | 74.44 | -2.03% | |
| 75.84 | 76.29 | 75.51 | 75.98 | +0.33% | |
| 74.50 | 76.31 | 74.01 | 75.73 | +2.38% | |
| 73.60 | 74.60 | 73.29 | 73.97 | +0.45% | |
| 73.38 | 74.81 | 73.38 | 73.64 | +0.04% | |
| 75.13 | 75.31 | 73.47 | 73.61 | -2.62% | |
| 74.74 | 76.26 | 74.74 | 75.59 | +0.89% | |
| 75.03 | 76.48 | 73.52 | 74.92 | +1.46% | |
| 77.30 | 77.30 | 69.72 | 73.84 | -4.92% | |
| 75.59 | 78.31 | 75.10 | 77.66 | +1.20% | |
| 76.72 | 78.70 | 76.05 | 76.74 | +0.58% | |
| 76.18 | 76.50 | 74.84 | 76.30 | -0.27% | |
| 78.29 | 79.15 | 75.66 | 76.51 | -3.26% | |
| 76.96 | 79.95 | 75.64 | 79.09 | +4.41% | |
| 75.04 | 78.15 | 74.73 | 75.75 | +2.19% | |
| 74.74 | 75.20 | 73.52 | 74.13 | -1.03% | |
| 75.57 | 76.76 | 74.73 | 74.90 | +0.44% | |
| 77.78 | 78.24 | 73.78 | 74.57 | -3.78% | |
| 77.00 | 77.75 | 76.38 | 77.50 | +1.71% | |
| 77.87 | 78.10 | 76.04 | 76.20 | -2.53% | |
| 79.00 | 79.23 | 77.32 | 78.18 | -1.25% | |
| 80.05 | 80.69 | 78.63 | 79.17 | +0.56% | |
| 79.79 | 80.32 | 78.30 | 78.73 | -0.93% | |
| 79.10 | 80.76 | 78.69 | 79.47 | +0.53% | |
| 79.65 | 79.68 | 78.10 | 79.05 | -0.99% | |
| 80.36 | 80.82 | 79.74 | 79.84 | +0.23% | |
| 78.17 | 79.84 | 77.93 | 79.66 | +3.89% | |
| 76.22 | 77.37 | 75.86 | 76.68 | -0.29% | |
| 76.91 | 77.47 | 76.37 | 76.90 | -0.41% | |
| 75.81 | 78.00 | 75.81 | 77.22 | +3.07% | |
| 76.00 | 76.27 | 73.75 | 74.92 | -2.19% | |
| 77.68 | 78.92 | 76.39 | 76.60 | +0.09% | |
| 75.62 | 77.24 | 74.33 | 76.53 | +1.06% | |
| 78.03 | 79.18 | 75.39 | 75.73 | -3.69% | |
| 82.22 | 82.64 | 78.01 | 78.63 | -4.83% | |
| 80.37 | 82.75 | 80.02 | 82.62 | +3.89% | |
| 82.14 | 82.34 | 78.27 | 79.53 | -3.18% | |
| 84.24 | 84.53 | 81.02 | 82.14 | -2.60% | |
| 84.27 | 84.73 | 82.75 | 84.33 | +1.46% | |
| 81.43 | 84.36 | 81.21 | 83.12 | +1.30% | |
| 86.32 | 86.34 | 81.82 | 82.05 | -4.34% | |
| 87.50 | 88.06 | 85.43 | 85.77 | -2.68% | |
| 89.15 | 89.64 | 87.61 | 88.13 | -0.69% | |
| 91.00 | 91.40 | 87.99 | 88.74 | -3.71% | |
| 92.50 | 93.65 | 91.87 | 92.16 | +0.13% | |
| 93.25 | 93.63 | 91.43 | 92.04 | -1.43% | |
| 93.19 | 93.60 | 91.66 | 93.38 | +0.88% | |
| 92.23 | 93.65 | 91.31 | 92.57 | +0.85% | |
| 93.97 | 94.10 | 91.47 | 91.79 | -2.86% | |
| 93.90 | 95.07 | 93.63 | 94.49 | +0.75% | |
| 90.67 | 94.16 | 89.82 | 93.79 | +5.83% | |
| 89.17 | 91.46 | 88.60 | 88.62 | -1.45% | |
| 90.80 | 91.29 | 88.62 | 89.92 | -1.22% | |
| 90.53 | 91.24 | 89.94 | 91.03 | -0.51% | |
| 90.94 | 91.98 | 90.24 | 91.50 | +0.45% | |
| 90.96 | 92.22 | 90.62 | 91.09 | +0.24% | |
| 90.80 | 92.11 | 90.01 | 90.87 | +0.25% | |
| 91.47 | 92.26 | 90.58 | 90.64 | -0.90% | |
| 92.42 | 92.67 | 90.58 | 91.46 | -0.63% | |
| 92.24 | 93.79 | 91.80 | 92.04 | -0.65% | |
| 91.12 | 92.79 | 91.10 | 92.64 | +0.32% | |
| 89.81 | 92.68 | 89.81 | 92.34 | +2.69% | |
| 86.66 | 90.06 | 86.66 | 89.92 | +3.76% | |
| 87.07 | 87.86 | 85.47 | 86.66 | -0.74% | |
| 89.72 | 90.01 | 87.11 | 87.31 | -2.58% | |
| 90.71 | 90.71 | 87.30 | 89.62 | -2.05% | |
| 90.22 | 92.81 | 89.87 | 91.50 | +0.92% | |
| 90.96 | 92.31 | 90.44 | 90.67 | +0.11% | |
| 91.12 | 92.11 | 90.45 | 90.57 | -0.55% | |
| 90.00 | 91.35 | 89.89 | 91.07 | +0.92% | |
| 89.73 | 90.87 | 89.25 | 90.24 | +1.28% | |
| 90.00 | 90.49 | 88.88 | 89.10 | -1.20% | |
| 88.67 | 90.85 | 88.47 | 90.18 | +1.03% | |
| 89.21 | 90.50 | 88.56 | 89.26 | +0.54% | |
| 85.89 | 88.95 | 85.67 | 88.78 | +3.39% | |
| 85.64 | 87.06 | 85.64 | 85.87 | -0.35% | |
| 84.39 | 86.22 | 83.48 | 86.17 | +3.27% | |
| 85.98 | 86.60 | 83.30 | 83.44 | -3.36% | |
| 87.42 | 87.43 | 84.68 | 86.34 | -1.35% | |
| 88.90 | 89.68 | 86.55 | 87.52 | +1.76% | |
| 85.75 | 87.13 | 85.06 | 86.01 | +1.28% | |
| 87.76 | 87.92 | 84.29 | 84.92 | -3.02% | |
| 88.25 | 88.95 | 87.36 | 87.56 | -1.30% | |
| 86.96 | 89.00 | 86.44 | 88.71 | +2.12% | |
| 85.79 | 86.90 | 85.67 | 86.87 | +1.45% | |
| 86.48 | 87.05 | 85.45 | 85.63 | -0.74% | |
| 87.05 | 87.22 | 85.12 | 86.27 | -0.93% | |
| 86.23 | 87.10 | 85.72 | 87.08 | +0.92% | |
| 86.55 | 87.17 | 86.05 | 86.29 | -0.32% | |
| 84.92 | 87.59 | 84.48 | 86.57 | +1.23% | |
| 84.95 | 86.38 | 83.59 | 85.52 | +0.72% | |
| 86.43 | 86.56 | 84.72 | 84.91 | -1.92% | |
| 84.31 | 87.46 | 84.13 | 86.57 | +2.11% | |
| 81.21 | 87.04 | 80.29 | 84.78 | +4.89% | |
| 80.77 | 81.67 | 80.02 | 80.83 | -0.59% | |
| 80.15 | 81.48 | 79.47 | 81.31 | +2.05% | |
| 79.77 | 81.43 | 79.00 | 79.68 | +1.39% | |
| 77.93 | 79.25 | 77.80 | 78.59 | +0.80% | |
| 76.68 | 78.01 | 76.01 | 77.97 | +1.31% | |
| 79.14 | 79.33 | 75.96 | 76.96 | -2.07% | |
| 80.25 | 81.50 | 78.30 | 78.59 | -3.37% | |
| 82.37 | 83.43 | 80.21 | 81.33 | -1.25% | |
| 85.13 | 86.02 | 81.70 | 82.36 | -3.19% | |
| 84.87 | 85.43 | 83.77 | 85.07 | +0.19% | |
| 87.15 | 87.15 | 84.82 | 84.91 | -3.43% | |
| 88.14 | 88.69 | 87.38 | 87.93 | +0.47% | |
| 88.02 | 88.20 | 87.10 | 87.52 | +0.06% | |
| 86.04 | 87.65 | 85.92 | 87.47 | +1.58% | |
| 87.38 | 88.10 | 86.01 | 86.11 | -1.66% | |
| 88.07 | 88.75 | 87.36 | 87.56 | -1.08% | |
| 89.54 | 90.59 | 88.26 | 88.52 | -1.35% | |
| 90.11 | 90.26 | 87.94 | 89.73 | -0.77% | |
| 89.58 | 90.96 | 89.37 | 90.43 | +0.36% | |
| 90.40 | 90.54 | 88.90 | 90.11 | -1.14% | |
| 89.94 | 91.31 | 89.11 | 91.15 | +0.99% | |
| 88.27 | 90.79 | 87.82 | 90.26 | +0.82% | |
| 88.93 | 90.13 | 88.36 | 89.53 | -0.01% | |
| 86.57 | 89.65 | 85.80 | 89.54 | +3.63% | |
| 86.55 | 87.46 | 85.27 | 86.40 | +0.42% | |
| 88.50 | 89.02 | 85.82 | 86.04 | -2.93% | |
| 87.60 | 90.00 | 87.00 | 88.64 | +1.07% | |
| 87.84 | 88.66 | 86.65 | 87.70 | -0.35% | |
| 86.58 | 88.35 | 85.90 | 88.01 | +1.78% | |
| 87.55 | 88.53 | 86.18 | 86.47 | -1.10% | |
| 91.57 | 91.86 | 87.23 | 87.43 | -4.82% | |
| 90.44 | 91.95 | 89.26 | 91.86 | +1.64% | |
| 88.37 | 90.99 | 87.89 | 90.38 | +2.93% | |
| 87.37 | 91.09 | 86.90 | 87.81 | +2.02% | |
| 84.00 | 86.22 | 82.76 | 86.07 | +1.81% | |
| 83.33 | 85.14 | 82.83 | 84.54 | +1.76% | |
| 81.04 | 83.24 | 79.80 | 83.08 | +2.72% | |
| 79.07 | 81.38 | 77.01 | 80.88 | +3.20% | |
| 79.75 | 81.68 | 77.89 | 78.37 | -8.99% | |
| 84.62 | 87.31 | 84.21 | 86.11 | +2.01% | |
| 84.65 | 85.13 | 83.91 | 84.41 | -0.65% | |
| 86.64 | 86.86 | 84.76 | 84.96 | -2.13% | |
| 87.00 | 87.00 | 85.04 | 86.81 | -0.13% | |
| 84.88 | 87.04 | 84.81 | 86.92 | +2.39% | |
| 86.53 | 86.87 | 84.68 | 84.89 | -2.14% | |
| 86.91 | 87.81 | 86.60 | 86.75 | -0.57% | |
| 87.17 | 87.90 | 86.91 | 87.25 | +0.75% | |
| 85.81 | 87.05 | 85.26 | 86.60 | +0.48% | |
| 87.12 | 87.97 | 86.15 | 86.19 | -1.12% | |
| 87.27 | 88.00 | 86.41 | 87.17 | +0.41% | |
| 90.57 | 90.76 | 86.61 | 86.81 | -4.47% | |
| 89.54 | 91.25 | 89.48 | 90.87 | +0.51% | |
| 88.86 | 90.62 | 87.76 | 90.41 | +1.96% | |
| 87.00 | 90.36 | 86.79 | 88.67 | +2.14% | |
| 84.49 | 86.95 | 84.13 | 86.81 | +2.14% | |
| 84.28 | 85.61 | 84.16 | 84.99 | +1.58% | |
| 84.24 | 84.46 | 83.21 | 83.67 | -1.01% | |
| 84.61 | 86.12 | 84.46 | 84.52 | -0.67% | |
| 88.00 | 88.02 | 85.00 | 85.09 | -2.34% | |
| 88.05 | 88.89 | 87.10 | 87.13 | -1.46% | |
| 87.91 | 88.54 | 86.16 | 88.42 | -0.32% | |
| 88.85 | 89.22 | 87.59 | 88.70 | -0.19% | |
| 88.78 | 89.24 | 88.55 | 88.87 | -0.26% | |
| 88.65 | 89.21 | 88.37 | 89.10 | +0.50% | |
| 88.46 | 89.16 | 88.28 | 88.66 | +0.43% | |
| 87.92 | 88.63 | 87.75 | 88.28 | +0.49% | |
| 87.42 | 88.59 | 86.17 | 87.85 | +0.49% | |
| 86.77 | 87.47 | 86.14 | 87.42 | +1.15% | |
| 85.12 | 86.81 | 84.21 | 86.43 | +0.38% | |
| 86.76 | 86.95 | 86.06 | 86.10 | -0.92% | |
| 88.48 | 88.75 | 86.83 | 86.90 | -1.53% | |
| 87.49 | 89.04 | 87.11 | 88.25 | +0.40% | |
| 89.33 | 89.72 | 87.54 | 87.90 | -1.78% | |
| 90.07 | 90.36 | 87.81 | 89.49 | -1.62% | |
| 91.76 | 92.20 | 90.81 | 90.96 | -0.96% | |
| 91.28 | 92.32 | 90.94 | 91.84 | +1.32% | |
| 90.18 | 92.18 | 90.14 | 90.64 | +0.49% | |
| 91.02 | 91.76 | 89.88 | 90.20 | -0.68% | |
| 89.21 | 91.04 | 88.06 | 90.82 | +1.72% | |
| 88.53 | 89.50 | 88.25 | 89.28 | +0.76% | |
| 88.09 | 89.07 | 87.63 | 88.61 | +0.32% | |
| 88.50 | 88.90 | 87.16 | 88.33 | +0.06% | |
| 89.18 | 89.69 | 87.89 | 88.28 | -0.25% | |
| 89.85 | 89.85 | 87.85 | 88.50 | -3.05% | |
| 90.66 | 91.38 | 90.01 | 91.28 | +0.81% | |
| 89.44 | 91.00 | 89.26 | 90.55 | +1.29% | |
| 89.38 | 90.41 | 89.36 | 89.40 | +0.43% | |
| 89.86 | 90.20 | 88.11 | 89.02 | -1.10% | |
| 90.70 | 91.29 | 89.63 | 90.01 | -0.12% | |
| 90.85 | 91.59 | 89.15 | 90.12 | -1.02% | |
| 91.23 | 91.49 | 89.47 | 91.05 | +0.01% | |
| 90.40 | 91.80 | 90.10 | 91.04 | +0.54% | |
| 91.70 | 91.77 | 90.20 | 90.55 | -1.23% | |
| 91.43 | 92.30 | 90.37 | 91.68 | +1.18% | |
| 93.21 | 93.24 | 90.52 | 90.61 | -3.27% | |
| 93.77 | 94.10 | 92.57 | 93.67 | -0.59% | |
| 92.32 | 94.44 | 92.22 | 94.23 | +2.61% | |
| 88.76 | 92.08 | 88.76 | 91.83 | +2.56% | |
| 87.71 | 89.60 | 87.71 | 89.54 | +1.97% | |
| 89.55 | 90.28 | 87.72 | 87.81 | -2.25% | |
| 90.00 | 90.59 | 89.28 | 89.83 | -0.54% | |
| 90.09 | 91.79 | 89.68 | 90.32 | +0.89% | |
| 89.37 | 89.58 | 87.82 | 89.52 | -0.78% | |
| 90.60 | 90.92 | 89.97 | 90.22 | -1.20% | |
| 92.44 | 94.02 | 90.90 | 91.32 | -1.08% | |
| 94.24 | 95.32 | 92.27 | 92.32 | -2.39% | |
| 94.00 | 95.00 | 90.07 | 94.58 | -3.09% | |
| 97.91 | 98.36 | 97.11 | 97.60 | -0.90% | |
| 98.65 | 99.21 | 97.51 | 98.49 | +0.22% | |
| 100.00 | 100.50 | 95.34 | 98.27 | +0.58% | |
| 98.52 | 99.34 | 97.61 | 97.70 | -0.96% | |
| 98.38 | 100.12 | 98.06 | 98.65 | -0.22% | |
| 97.13 | 98.92 | 96.95 | 98.87 | +1.43% | |
| 98.29 | 98.53 | 96.50 | 97.48 | -0.59% | |
| 97.71 | 99.47 | 97.60 | 98.06 | 0.00% | |
| 96.97 | 98.52 | 96.94 | 98.06 | +0.79% | |
| 96.18 | 97.63 | 95.98 | 97.29 | +1.24% | |
| 96.20 | 97.27 | 95.29 | 96.10 | -1.52% | |
| 97.50 | 97.81 | 95.52 | 97.58 | +0.99% | |
| 96.98 | 97.35 | 96.12 | 96.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCI chart for longer ranges.