Dark

CCK
Crown Holdings Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:53 PM EDT

105.43USD-0.870%(-0.92)849,950

99.75Bid 105.67Ask 5.92Spread

Pre-market

Sep 29, 2026 9:13:30 AM EDT

107.07USD+0.677%(+0.72)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

105.41USD-0.014%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	106.1200	106.420000	105.3700	105.4300	-0.865%	849,950	0.000%
2026-09-29	107.2400	107.840000	106.0100	106.3500	-1.042%	889,903	-0.865%
2026-09-28	107.3800	108.800000	106.6400	107.4700	-0.546%	1,022,845	-1.898%
2026-09-25	106.2400	108.495000	105.6180	108.0600	+2.233%	1,160,052	-2.434%
2026-09-24	109.6400	110.000000	105.4200	105.7000	-3.673%	1,583,257	-0.255%
2026-09-23	109.5000	111.180000	108.9800	109.7300	+0.082%	1,111,695	-3.919%
2026-09-22	110.2200	110.745000	108.8400	109.6400	+0.837%	1,382,719	-3.840%
2026-09-21	110.1000	110.200000	108.2950	108.7300	-0.430%	1,067,837	-3.035%
2026-09-18	111.2300	111.230000	109.0700	109.2000	-1.230%	2,373,011	-3.452%
2026-09-17	113.3600	114.275000	110.2400	110.5600	-1.435%	1,240,558	-4.640%
2026-09-16	113.0300	113.690000	111.5650	112.1700	-0.142%	995,174	-6.009%
2026-09-15	112.5000	112.580000	111.3950	112.3300	-0.036%	625,240	-6.143%
2026-09-14	113.0200	113.605000	112.0000	112.3700	-0.240%	727,712	-6.176%
2026-09-11	114.0700	114.120000	112.5300	112.6400	-0.177%	694,022	-6.401%
2026-09-10	111.8300	112.970000	111.5200	112.8400	+0.939%	796,347	-6.567%
2026-09-09	113.0400	113.405000	111.2200	111.7900	-1.272%	1,170,794	-5.689%
2026-09-08	114.0800	114.980000	113.1500	113.2300	-1.676%	895,118	-6.889%
2026-09-04	115.0900	116.160000	114.6850	115.1600	-0.372%	517,621	-8.449%
2026-09-03	117.6700	118.390000	114.7301	115.5900	-1.205%	609,761	-8.790%
2026-09-02	116.7500	118.000000	116.0900	117.0000	+0.291%	757,683	-9.889%
2026-09-01	116.3800	117.740000	115.8350	116.6600	+0.232%	681,917	-9.626%
2026-08-31	117.9900	118.268435	116.1769	116.3900	-1.731%	731,874	-9.417%
2026-08-28	118.1900	119.120000	117.0400	118.4400	+0.937%	639,507	-10.984%
2026-08-27	117.5400	119.100000	117.2400	117.3400	-1.461%	649,189	-10.150%
2026-08-26	120.7400	121.510000	118.9000	119.0800	-1.121%	770,754	-11.463%
2026-08-25	120.2100	120.515000	119.0100	120.4300	+0.559%	1,033,477	-12.455%
2026-08-24	120.0800	121.350000	118.8850	119.7600	+0.243%	678,877	-11.966%
2026-08-21	118.2900	119.736600	116.9500	119.4700	+1.980%	503,589	-11.752%
2026-08-20	115.6400	117.419000	114.7200	117.1500	+0.197%	494,499	-10.004%
2026-08-19	117.4300	118.440000	116.5350	116.9200	+0.051%	833,600	-9.827%
2026-08-18	116.9100	118.610000	116.0600	116.8600	+0.533%	503,693	-9.781%
2026-08-17	118.0300	118.490000	116.1600	116.2400	-2.336%	878,050	-9.300%
2026-08-14	118.2700	119.870000	117.0300	119.0200	+0.549%	670,270	-11.418%
2026-08-13	121.9900	122.060000	118.3000	118.3700	-1.939%	1,611,641	-10.932%
2026-08-12	119.9700	121.255000	118.6650	120.7100	+0.583%	936,526	-12.658%
2026-08-11	119.5400	121.802500	118.1400	120.0100	-0.249%	728,311	-12.149%
2026-08-10	119.4600	120.390000	118.0050	120.3100	-0.315%	683,362	-12.368%
2026-08-07	120.4900	122.212100	119.2500	120.6900	-0.339%	588,179	-12.644%
2026-08-06	122.2700	122.910000	120.4800	121.1000	-0.851%	712,307	-12.940%
2026-08-05	121.7400	122.440000	120.2900	122.1400	+0.395%	981,255	-13.681%
2026-08-04	119.6800	121.840000	118.2954	121.6600	+1.493%	803,323	-13.340%
2026-08-03	119.6000	120.720000	118.8900	119.8700	+1.714%	999,169	-12.046%
2026-07-31	117.8500	118.315000	116.0000	117.8500	-0.439%	973,478	-10.539%
2026-07-30	120.0500	120.260000	116.7000	118.3700	-1.161%	714,786	-10.932%
2026-07-29	119.5900	120.720000	116.0100	119.7600	-1.188%	1,097,308	-11.966%
2026-07-28	120.0000	121.900000	119.1350	121.2000	+2.322%	1,320,408	-13.012%
2026-07-27	118.7800	119.780000	117.6300	118.4500	+0.484%	1,281,549	-10.992%
2026-07-24	114.7000	118.220000	113.4000	117.8800	+2.961%	985,580	-10.562%
2026-07-23	116.0500	116.970000	113.6900	114.4900	-1.666%	1,694,641	-7.913%
2026-07-22	117.3200	118.390000	115.7250	116.4300	-1.322%	1,565,920	-9.448%
2026-07-21	119.4900	121.760000	114.7500	117.9900	+2.976%	2,971,288	-10.645%
2026-07-20	117.4000	117.440000	114.4000	114.5800	-2.244%	1,325,290	-7.986%
2026-07-17	117.6400	118.500000	115.9500	117.2100	+0.162%	1,074,508	-10.050%
2026-07-16	112.2700	117.160000	112.2300	117.0200	+4.904%	1,082,228	-9.904%
2026-07-15	110.2900	112.270000	109.9750	111.5500	+1.872%	928,246	-5.486%
2026-07-14	110.4200	111.210000	109.0000	109.5000	-0.219%	626,229	-3.717%
2026-07-13	111.8700	112.590000	108.7700	109.7400	-1.552%	873,390	-3.927%
2026-07-10	110.2600	112.305000	109.5900	111.4700	+1.604%	780,309	-5.418%
2026-07-09	110.1700	111.060000	108.8100	109.7100	+0.421%	900,058	-3.901%
2026-07-08	111.5800	111.610000	108.2200	109.2500	-2.872%	997,453	-3.497%
2026-07-07	113.8300	115.180000	112.3200	112.4800	-0.706%	1,237,763	-6.268%
2026-07-06	112.6200	113.360000	110.7550	113.2800	-0.009%	974,168	-6.930%
2026-07-02	112.0200	113.320000	111.5300	113.2900	+1.724%	1,152,192	-6.938%
2026-07-01	111.0000	112.220000	108.5000	111.3700	-0.402%	923,763	-5.334%
2026-06-30	110.5600	112.800000	110.1460	111.8200	+0.630%	989,807	-5.715%
2026-06-29	109.4600	111.250000	108.5200	111.1200	+0.452%	842,930	-5.121%
2026-06-26	109.8400	110.950000	109.0900	110.6200	+0.554%	1,551,263	-4.692%
2026-06-25	109.7000	111.830000	109.1000	110.0100	+0.964%	926,006	-4.163%
2026-06-24	106.3100	109.800000	105.7750	108.9600	+3.358%	1,408,796	-3.240%
2026-06-23	103.2800	106.245000	102.3900	105.4200	+2.131%	1,424,901	+0.009%
2026-06-22	101.1100	103.950000	100.5100	103.2200	+1.655%	1,480,525	+2.141%
2026-06-18	102.5800	103.200000	101.0600	101.5400	-0.412%	2,775,760	+3.831%
2026-06-17	101.7200	104.220000	101.3550	101.9600	-0.235%	1,206,572	+3.403%
2026-06-16	100.7400	102.230000	100.4050	102.2000	+2.118%	1,147,079	+3.160%
2026-06-15	100.8800	101.589900	99.4200	100.0800	+1.142%	1,291,674	+5.346%
2026-06-12	98.8400	99.270000	97.8400	98.9500	+1.311%	770,646	+6.549%
2026-06-11	95.8800	98.220000	95.7500	97.6700	+2.326%	1,040,780	+7.945%
2026-06-10	95.8200	96.555000	94.6700	95.4500	-0.230%	1,131,463	+10.456%
2026-06-09	93.1500	95.880000	92.7500	95.6700	+3.944%	906,312	+10.202%
2026-06-08	91.9800	92.920000	91.3100	92.0400	-1.435%	1,160,268	+14.548%
2026-06-05	93.2200	94.520347	92.5000	93.3800	+0.344%	807,354	+12.904%
2026-06-04	95.6700	95.940000	92.7750	93.0600	-1.524%	1,024,516	+13.292%
2026-06-03	94.9800	95.570000	93.9850	94.5000	-1.295%	843,652	+11.566%
2026-06-02	94.8700	96.370000	94.6100	95.7400	+1.269%	971,486	+10.121%
2026-06-01	93.9600	95.290000	93.6200	94.5400	-0.568%	1,282,357	+11.519%
2026-05-29	96.9700	96.970000	95.0000	95.0800	-2.462%	1,760,824	+10.886%
2026-05-28	97.1800	98.360000	96.4800	97.4800	-0.581%	1,035,783	+8.156%
2026-05-27	98.8800	99.510000	97.7800	98.0500	-0.031%	824,933	+7.527%
2026-05-26	97.1200	98.395000	96.8100	98.0800	+1.417%	1,015,498	+7.494%
2026-05-22	96.1500	97.210000	95.1550	96.7100	+0.259%	1,042,137	+9.017%
2026-05-21	96.2100	97.585000	94.6400	96.4600	-0.935%	1,038,275	+9.299%
2026-05-20	95.4700	97.450000	94.2825	97.3700	+2.236%	1,052,723	+8.278%
2026-05-19	96.7500	96.750000	94.9300	95.2400	-1.976%	1,311,185	+10.699%
2026-05-18	97.5500	98.740000	96.9450	97.1600	+1.124%	962,861	+8.512%
2026-05-15	98.9300	99.295000	96.0500	96.0800	-3.155%	1,088,238	+9.731%
2026-05-14	100.5500	100.820000	98.9500	99.2100	-0.998%	1,210,462	+6.270%
2026-05-13	100.2300	101.305000	99.6700	100.2100	+0.130%	1,143,843	+5.209%
2026-05-12	100.0200	101.010000	99.3300	100.0800	-0.299%	1,341,873	+5.346%
2026-05-11	101.3500	101.960000	97.7250	100.3800	-0.800%	1,196,211	+5.031%
2026-05-08	101.4200	102.470000	100.9100	101.1900	+0.099%	944,756	+4.190%
2026-05-07	102.0200	102.410000	100.3600	101.0900	0.000%	1,494,810	+4.293%
2026-05-06	100.7500	102.490000	100.7200	101.0900	+2.463%	828,103	+4.293%
2026-05-05	99.3300	100.140000	98.1100	98.6600	-0.394%	1,123,329	+6.862%
2026-05-04	99.5200	99.990000	98.3000	99.0500	-1.098%	1,504,624	+6.441%
2026-05-01	98.7700	100.529900	98.4800	100.1500	+1.872%	1,339,875	+5.272%
2026-04-30	99.5300	100.050000	98.1201	98.3100	-0.717%	1,371,449	+7.242%
2026-04-29	100.1100	100.605000	97.7200	99.0200	-1.148%	1,328,777	+6.473%
2026-04-28	100.8500	104.500000	97.4950	100.1700	-1.417%	2,612,934	+5.251%
2026-04-27	101.3100	103.200000	101.1800	101.6100	+0.475%	1,150,851	+3.759%
2026-04-24	102.3600	103.290000	100.5850	101.1300	-1.701%	889,199	+4.252%
2026-04-23	102.5300	104.260000	102.5300	102.8800	+0.982%	833,669	+2.479%
2026-04-22	103.6500	103.650000	101.1500	101.8800	-1.508%	684,035	+3.484%
2026-04-21	104.2800	105.410000	103.2200	103.4400	-0.748%	988,427	+1.924%
2026-04-20	107.0100	107.225000	103.7200	104.2200	-2.734%	1,059,911	+1.161%
2026-04-17	104.8700	108.680000	104.3200	107.1500	+2.752%	1,045,331	-1.605%
2026-04-16	104.4900	106.100000	104.1450	104.2800	-0.582%	1,367,858	+1.103%
2026-04-15	106.8500	106.995000	104.6700	104.8900	-2.109%	936,933	+0.515%
2026-04-14	107.7300	108.340000	106.3650	107.1500	-0.621%	871,346	-1.605%
2026-04-13	106.3900	107.970000	105.7900	107.8200	+0.813%	1,349,232	-2.217%
2026-04-10	108.0500	109.000000	106.7600	106.9500	-0.825%	1,019,623	-1.421%
2026-04-09	106.2700	108.800000	105.7800	107.8400	+0.635%	1,187,283	-2.235%
2026-04-08	104.1100	107.300000	103.8500	107.1600	+6.131%	1,456,961	-1.614%
2026-04-07	102.5700	104.060000	100.6400	100.9700	-2.180%	1,793,413	+4.417%
2026-04-06	101.8800	103.305000	101.8800	103.2200	+0.448%	884,245	+2.141%
2026-04-02	102.3100	103.670000	101.2700	102.7600	-1.021%	961,925	+2.598%
2026-04-01	101.2500	104.710000	100.8200	103.8200	+3.561%	1,356,306	+1.551%
2026-03-31	99.5000	100.640000	98.2300	100.2500	+2.067%	737,011	+5.167%
2026-03-30	100.0200	100.140000	97.2000	98.2200	-1.366%	1,107,679	+7.341%
2026-03-27	101.6000	102.250000	99.4600	99.5800	-2.075%	461,367	+5.875%
2026-03-26	102.4900	103.620000	101.4900	101.6900	-1.473%	460,343	+3.678%
2026-03-25	102.5500	103.470000	101.0350	103.2100	+1.635%	684,021	+2.151%
2026-03-24	99.9100	102.495000	99.5650	101.5500	+0.704%	660,621	+3.821%
2026-03-23	100.5600	102.005000	99.4900	100.8400	+2.438%	1,303,932	+4.552%
2026-03-20	100.9800	101.000000	98.2700	98.4400	-2.525%	1,877,587	+7.101%
2026-03-19	100.7200	101.080000	99.6600	100.9900	-0.434%	977,582	+4.396%
2026-03-18	104.2800	104.980000	101.3800	101.4300	-3.666%	1,023,110	+3.944%
2026-03-17	106.0300	106.390000	104.8200	105.2900	-0.801%	643,827	+0.133%
2026-03-16	105.8100	106.880000	105.0250	106.1400	+0.922%	1,068,164	-0.669%
2026-03-13	104.9100	105.370000	103.1600	105.1700	+0.999%	978,680	+0.247%
2026-03-12	103.4600	105.400000	103.3900	104.1300	-0.725%	1,123,639	+1.248%
2026-03-11	104.7900	105.590000	103.8400	104.8900	-0.219%	1,042,429	+0.515%
2026-03-10	105.0500	106.760000	103.4400	105.1200	0.000%	1,563,727	+0.295%
2026-03-09	104.5900	105.810000	102.7875	105.1200	-0.652%	2,807,823	+0.295%
2026-03-06	107.9400	109.015000	105.1500	105.8100	-2.164%	965,165	-0.359%
2026-03-05	110.9400	111.055000	107.4500	108.1500	-2.830%	812,959	-2.515%
2026-03-04	112.9900	112.990000	109.8400	111.3000	-1.408%	777,996	-5.274%
2026-03-03	113.5700	113.570000	111.1150	112.8900	-2.773%	909,225	-6.608%
2026-03-02	114.8600	116.380000	112.3900	116.1100	+1.318%	979,041	-9.198%
2026-02-27	115.0000	115.858400	114.2150	114.6000	-0.659%	893,474	-8.002%
2026-02-26	115.0000	115.660000	112.4800	115.3600	+0.707%	884,150	-8.608%
2026-02-25	115.8900	115.975000	112.4600	114.5500	-1.122%	727,482	-7.962%
2026-02-24	115.2300	116.620000	114.8800	115.8500	+0.652%	855,180	-8.994%
2026-02-23	113.8500	115.710000	113.6200	115.1000	+0.261%	1,146,830	-8.401%
2026-02-20	113.9500	114.960000	113.1000	114.8000	+0.967%	819,254	-8.162%
2026-02-19	114.0000	114.680000	112.6550	113.7000	-0.333%	949,655	-7.274%
2026-02-18	110.6700	114.440000	110.4550	114.0800	+3.408%	1,608,246	-7.582%
2026-02-17	111.1000	111.850000	109.8700	110.3200	-0.424%	996,370	-4.433%
2026-02-13	109.7000	111.920000	109.7000	110.7900	+0.362%	1,310,458	-4.838%
2026-02-12	111.8800	112.810000	109.7500	110.3900	-0.987%	1,120,257	-4.493%
2026-02-11	111.4200	112.630000	110.3355	111.4900	-0.063%	878,223	-5.435%
2026-02-10	110.4900	112.150000	109.4000	111.5600	+1.152%	940,103	-5.495%
2026-02-09	111.8200	112.090000	109.0300	110.2900	-2.294%	1,670,548	-4.407%
2026-02-06	112.1600	113.530000	111.5900	112.8800	-1.156%	2,142,873	-6.600%
2026-02-05	113.5000	115.850000	110.0500	114.2000	-0.902%	1,882,249	-7.680%
2026-02-04	113.0000	115.715000	112.1050	115.2400	+3.308%	1,792,430	-8.513%
2026-02-03	108.7500	112.295000	108.3000	111.5500	+3.498%	1,794,125	-5.486%
2026-02-02	104.3400	108.270000	103.9700	107.7800	+2.961%	2,242,568	-2.180%
2026-01-30	103.5600	104.755000	102.4700	104.6800	+0.335%	1,624,605	+0.716%
2026-01-29	105.0000	105.285000	102.6300	104.3300	+0.096%	1,206,850	+1.054%
2026-01-28	103.4800	104.475000	102.9100	104.2300	+0.424%	975,076	+1.151%
2026-01-27	104.4000	105.000000	103.0900	103.7900	-0.565%	935,859	+1.580%
2026-01-26	104.2400	104.845000	103.8800	104.3800	+0.443%	864,259	+1.006%
2026-01-23	102.3400	104.360000	102.1150	103.9200	+1.574%	940,455	+1.453%
2026-01-22	102.8800	103.590000	102.0200	102.3100	-0.486%	860,098	+3.050%
2026-01-21	102.1300	102.925000	101.3900	102.8100	+1.221%	1,347,881	+2.548%
2026-01-20	103.2500	103.555000	101.3900	101.5700	-2.561%	1,365,184	+3.800%
2026-01-16	104.2700	105.280000	103.4900	104.2400	-0.515%	1,104,307	+1.142%
2026-01-15	104.4400	105.835000	104.0600	104.7800	+0.595%	867,671	+0.620%
2026-01-14	104.2800	105.080000	103.6500	104.1600	+0.212%	894,856	+1.219%
2026-01-13	106.0000	106.000000	102.9500	103.9400	-1.842%	982,490	+1.434%
2026-01-12	104.3400	106.280000	103.9625	105.8900	+1.301%	941,010	-0.434%
2026-01-09	103.4300	104.530000	103.2000	104.5300	+0.946%	727,873	+0.861%
2026-01-08	100.5900	104.105000	100.3300	103.5500	+2.871%	1,189,642	+1.816%
2026-01-07	104.3700	104.370000	100.4800	100.6600	-3.212%	1,310,978	+4.739%
2026-01-06	106.0500	106.780000	103.8700	104.0000	-1.646%	1,454,836	+1.375%
2026-01-05	103.4400	106.310000	103.4400	105.7400	+1.497%	1,619,100	-0.293%
2026-01-02	102.8500	104.820000	101.9800	104.1800	+1.175%	702,944	+1.200%
2025-12-31	103.1900	103.930000	102.8400	102.9700	-0.733%	552,926	+2.389%
2025-12-30	103.8500	104.060000	102.9510	103.7300	-0.019%	637,685	+1.639%
2025-12-29	102.8800	104.045000	102.5000	103.7500	+0.826%	802,531	+1.619%
2025-12-26	102.5500	103.640000	102.1301	102.9000	+0.204%	449,940	+2.459%
2025-12-24	102.8500	103.185000	102.2400	102.6900	-0.369%	352,376	+2.668%
2025-12-23	103.3000	103.580000	102.3200	103.0700	-0.116%	638,397	+2.290%
2025-12-22	102.1700	103.820000	102.1700	103.1900	+1.177%	1,232,045	+2.171%
2025-12-19	101.9500	103.270000	101.9133	101.9900	-0.556%	3,373,850	+3.373%
2025-12-18	104.2800	105.030000	102.4810	102.5600	-1.668%	2,047,687	+2.798%
2025-12-17	101.2800	104.490000	101.2800	104.3000	+2.728%	2,101,191	+1.083%
2025-12-16	101.4300	102.600000	100.3750	101.5300	+0.277%	1,768,355	+3.841%
2025-12-15	98.1100	101.580000	98.0400	101.2500	+3.496%	2,158,102	+4.128%
2025-12-12	96.3100	97.920000	95.6801	97.8300	+1.959%	1,331,894	+7.769%
2025-12-11	95.2300	96.300000	94.8150	95.9500	+0.957%	1,421,533	+9.880%
2025-12-10	94.0600	95.415000	93.4800	95.0400	+0.892%	1,765,382	+10.932%
2025-12-09	95.3800	96.460000	94.0200	94.2000	-2.059%	1,874,616	+11.921%
2025-12-08	97.4400	97.999900	95.3100	96.1800	-1.807%	2,379,161	+9.617%
2025-12-05	98.4600	99.675000	97.9400	97.9500	-0.538%	1,014,629	+7.637%
2025-12-04	99.4600	100.115000	98.2600	98.4800	-0.926%	1,165,002	+7.057%
2025-12-03	98.3300	99.540000	98.0500	99.4000	+1.336%	1,473,594	+6.066%
2025-12-02	97.6200	98.680000	97.2800	98.0900	+0.708%	2,327,017	+7.483%
2025-12-01	97.0000	98.380000	96.6600	97.4000	+0.589%	1,426,310	+8.244%
2025-11-28	97.8500	97.975000	96.7300	96.8300	-0.103%	957,508	+8.882%
2025-11-26	97.1100	97.990000	96.8100	96.9300	-0.113%	1,814,310	+8.769%
2025-11-25	96.5100	97.580000	95.6200	97.0400	+1.890%	2,459,491	+8.646%
2025-11-24	96.5000	97.250000	94.4225	95.2400	-2.087%	10,887,764	+10.699%
2025-11-21	96.5600	98.265000	95.7200	97.2700	+1.460%	1,679,510	+8.389%
2025-11-20	94.7100	96.590000	94.6800	95.8700	+1.193%	1,306,256	+9.972%
2025-11-19	95.3200	95.850000	93.5250	94.7400	-0.483%	1,666,678	+11.284%
2025-11-18	95.1800	95.940000	94.3500	95.2000	+0.189%	1,767,777	+10.746%
2025-11-17	96.6700	97.730000	94.9550	95.0200	-2.182%	2,226,500	+10.956%
2025-11-14	100.2000	100.730000	96.9000	97.1400	-3.793%	2,796,034	+8.534%
2025-11-13	99.0200	102.290000	98.2400	100.9700	+2.352%	1,384,339	+4.417%
2025-11-12	100.0100	100.405000	98.5200	98.6500	-1.508%	1,417,058	+6.873%
2025-11-11	99.2000	100.950000	99.0000	100.1600	+1.019%	1,045,495	+5.262%
2025-11-10	99.0500	100.080000	97.7400	99.1500	+1.360%	1,648,992	+6.334%
2025-11-07	96.0900	98.320000	95.0700	97.8200	+1.853%	1,786,521	+7.780%
2025-11-06	99.4400	100.440000	95.7700	96.0400	-2.616%	1,772,639	+9.777%
2025-11-05	97.5300	99.150000	96.7350	98.6200	+1.377%	1,130,099	+6.905%
2025-11-04	97.0300	98.960000	96.8200	97.2800	+0.062%	1,670,816	+8.378%
2025-11-03	96.6000	97.540000	95.5400	97.2200	+0.041%	1,547,353	+8.445%
2025-10-31	95.4500	97.360000	94.3400	97.1800	+1.113%	1,886,637	+8.489%
2025-10-30	94.9500	96.860000	94.9500	96.1100	+0.649%	1,434,559	+9.697%
2025-10-29	96.9600	97.360000	95.2500	95.4900	-2.252%	1,366,785	+10.409%
2025-10-28	98.8200	98.940000	97.5300	97.6900	-1.403%	1,360,697	+7.923%
2025-10-27	99.0400	99.370000	98.0000	99.0800	+0.233%	1,143,348	+6.409%
2025-10-24	99.4500	99.855000	98.2950	98.8500	-0.121%	1,340,313	+6.657%
2025-10-23	99.6600	100.070000	98.0600	98.9700	-0.222%	1,967,762	+6.527%
2025-10-22	100.5200	100.690000	98.7350	99.1900	-0.412%	2,412,077	+6.291%
2025-10-21	101.3100	102.850000	97.4700	99.6000	+5.497%	2,437,083	+5.853%
2025-10-20	93.1100	95.040000	93.0700	94.4100	+0.607%	2,716,622	+11.672%
2025-10-17	92.3200	94.130000	92.0600	93.8400	+1.624%	1,706,616	+12.351%
2025-10-16	91.2100	93.125000	90.0200	92.3400	+2.169%	1,367,035	+14.176%
2025-10-15	90.6300	91.400000	89.8000	90.3800	-0.408%	1,014,276	+16.652%
2025-10-14	89.6200	91.545000	89.2100	90.7500	+0.599%	1,246,767	+16.176%
2025-10-13	90.9000	91.570000	90.0800	90.2100	-0.584%	902,619	+16.872%
2025-10-10	91.8800	92.460000	90.7100	90.7400	-0.690%	1,359,525	+16.189%
2025-10-09	92.0800	92.465000	91.1400	91.3700	-0.598%	1,430,928	+15.388%
2025-10-08	92.8400	92.840000	91.4200	91.9200	-0.304%	1,431,183	+14.698%
2025-10-07	94.2200	94.999900	91.4900	92.2000	-2.196%	1,438,261	+14.349%
2025-10-06	95.6800	96.170000	94.2400	94.2700	-2.240%	1,148,535	+11.838%
2025-10-03	96.5500	97.030000	96.0600	96.4300	-0.526%	836,245	+9.333%
2025-10-02	96.7000	97.535000	96.6200	96.9400	+0.207%	901,957	+8.758%
2025-10-01	96.7500	97.000000	95.6700	96.7400	+0.155%	1,241,068	+8.983%
2025-09-30	95.7400	96.835000	95.4000	96.5900	+0.041%	997,901	+9.152%
2025-09-29	97.4300	97.430000	95.7400	96.5500	-0.536%	1,248,408	+9.197%
2025-09-26	94.4000	97.310000	94.4000	97.0700	+2.265%	1,227,858	+8.612%
2025-09-25	96.1400	96.280000	94.6950	94.9200	-1.361%	1,593,195	+11.072%
2025-09-24	94.6500	96.290000	94.6150	96.2300	+1.573%	1,276,328	+9.560%
2025-09-23	94.7500	95.140000	94.2600	94.7400	+0.371%	1,302,870	+11.284%
2025-09-22	95.0200	95.210000	94.3400	94.3900	-0.285%	782,803	+11.696%
2025-09-19	95.4100	95.795000	94.3400	94.6600	-0.630%	1,471,775	+11.378%
2025-09-18	95.0000	95.710000	94.0500	95.2600	+0.253%	715,001	+10.676%
2025-09-17	95.4800	96.760000	94.4400	95.0200	-0.325%	844,930	+10.956%
2025-09-16	95.5500	95.625000	94.7000	95.3300	-0.178%	1,148,723	+10.595%
2025-09-15	96.5000	96.780000	95.4650	95.5000	-0.934%	1,182,296	+10.398%
2025-09-12	96.9900	97.500000	96.3900	96.4000	-1.219%	1,215,202	+9.367%
2025-09-11	94.5100	97.590000	94.5100	97.5900	+3.215%	1,590,062	+8.034%
2025-09-10	94.0400	94.960000	93.5100	94.5500	-0.011%	1,454,236	+11.507%
2025-09-09	94.1200	94.660000	93.6650	94.5600	+0.532%	1,386,974	+11.495%
2025-09-08	93.9600	94.300000	92.9300	94.0600	-0.180%	1,443,910	+12.088%
2025-09-05	94.1800	94.550000	92.9950	94.2300	+2.124%	1,701,454	+11.886%
2025-09-04	92.3550	92.730000	91.4835	92.2700	+0.087%	2,188,622	+14.262%
2025-09-03	98.3600	98.420000	91.4850	92.1900	-6.652%	2,817,891	+14.362%
2025-09-02	98.5100	99.050000	97.5900	98.7600	-0.624%	1,140,442	+6.754%
2025-08-29	100.3400	100.890000	99.1050	99.3800	-0.749%	787,403	+6.088%
2025-08-28	100.4600	100.650000	99.0000	100.1300	+0.301%	1,245,680	+5.293%
2025-08-27	100.3100	101.150000	99.8300	99.8300	-0.952%	989,003	+5.610%
2025-08-26	100.2100	100.980000	99.9200	100.7900	+0.589%	1,522,389	+4.604%
2025-08-25	100.5000	100.949000	99.6500	100.2000	-0.654%	636,934	+5.220%
2025-08-22	101.3400	102.355000	100.5800	100.8600	-0.129%	1,048,910	+4.531%
2025-08-21	100.2800	101.170000	100.1750	100.9900	+0.268%	814,930	+4.396%
2025-08-20	100.6800	101.070000	100.1500	100.7200	+0.529%	744,587	+4.676%
2025-08-19	99.1000	100.220000	99.1000	100.1900	+1.356%	599,325	+5.230%
2025-08-18	100.6000	100.840000	98.8300	98.8500	-1.700%	1,095,654	+6.657%
2025-08-15	101.1700	101.280000	100.0300	100.5600	-0.514%	824,207	+4.843%
2025-08-14	102.0000	102.020000	100.0050	101.0800	-1.702%	927,734	+4.304%
2025-08-13	101.7300	102.920000	100.9200	102.8300	+1.211%	970,386	+2.528%
2025-08-12	100.7500	101.610000	99.9900	101.6000	+0.814%	849,608	+3.770%
2025-08-11	101.5000	101.870000	99.8300	100.7800	-0.690%	924,147	+4.614%
2025-08-08	100.7900	101.580000	100.4400	101.4800	+0.705%	966,227	+3.892%
2025-08-07	99.6500	101.180000	99.3500	100.7700	+1.246%	1,500,886	+4.624%
2025-08-06	98.1300	99.560000	97.8650	99.5300	+1.478%	1,460,865	+5.928%
2025-08-05	99.0400	99.460000	97.6300	98.0800	-0.416%	1,220,889	+7.494%
2025-08-04	98.2900	98.580000	97.4000	98.4900	+0.346%	1,402,899	+7.046%
2025-08-01	99.1300	99.310000	97.7000	98.1500	-1.218%	1,292,240	+7.417%
2025-07-31	98.9000	99.790000	98.2851	99.3600	+0.010%	1,122,080	+6.109%
2025-07-30	100.7300	101.000000	98.9800	99.3500	-1.673%	1,022,660	+6.120%
2025-07-29	101.9900	102.040000	100.6200	101.0400	-0.434%	880,420	+4.345%
2025-07-28	102.4100	102.560000	101.2600	101.4800	-1.457%	1,324,530	+3.892%
2025-07-25	104.1200	104.370000	102.2900	102.9800	-1.171%	1,370,236	+2.379%
2025-07-24	106.0100	106.865000	103.9700	104.2000	-1.082%	1,896,431	+1.180%
2025-07-23	105.8500	106.460000	104.0300	105.3400	+0.276%	2,129,032	+0.085%
2025-07-22	108.7400	108.740000	104.0500	105.0500	+0.286%	3,720,606	+0.362%
2025-07-21	106.1300	106.545000	104.6100	104.7500	-1.393%	1,914,077	+0.649%
2025-07-18	106.4100	106.810000	105.2850	106.2300	-0.066%	756,944	-0.753%
2025-07-17	105.6700	106.970000	105.1150	106.3000	-0.066%	1,044,448	-0.818%
2025-07-16	105.5400	106.830000	105.0100	106.3700	+0.653%	1,170,141	-0.884%
2025-07-15	107.2500	107.670000	105.5700	105.6800	-1.445%	768,194	-0.237%
2025-07-14	106.7800	107.715000	106.3850	107.2300	+0.047%	767,943	-1.679%
2025-07-11	107.0900	107.940000	106.4700	107.1800	-0.251%	790,272	-1.633%
2025-07-10	107.8900	109.235000	107.4500	107.4500	-0.472%	772,449	-1.880%
2025-07-09	109.1900	109.480000	106.9400	107.9600	-0.148%	782,983	-2.343%
2025-07-08	108.2100	109.120000	108.0700	108.1200	0.000%	902,388	-2.488%
2025-07-07	107.9300	108.790000	107.7200	108.1200	+0.204%	722,122	-2.488%
2025-07-03	107.2500	108.045000	106.8100	107.9000	+0.926%	630,682	-2.289%
2025-07-02	105.1900	107.000000	105.1250	106.9100	+1.500%	982,199	-1.384%
2025-07-01	103.0900	106.070000	102.7550	105.3300	+2.282%	938,925	+0.095%
2025-06-30	103.0400	103.400000	102.1500	102.9800	-0.502%	908,882	+2.379%
2025-06-27	104.7600	105.230000	103.1200	103.5000	-0.910%	1,671,447	+1.865%
2025-06-26	104.5400	105.380000	104.3850	104.4500	+0.510%	1,053,304	+0.938%
2025-06-25	103.7300	104.390000	103.4350	103.9200	-0.450%	1,119,370	+1.453%
2025-06-24	104.6800	105.050000	103.8000	104.3900	+0.211%	1,021,059	+0.996%
2025-06-23	102.8900	104.420000	102.4600	104.1700	+0.531%	1,513,897	+1.210%
2025-06-20	103.0900	103.860000	101.9100	103.6200	+1.053%	2,792,539	+1.747%
2025-06-18	101.0300	103.610000	100.9550	102.5400	+1.485%	1,861,067	+2.818%
2025-06-17	100.8400	101.620000	100.5650	101.0400	-0.483%	1,227,926	+4.345%
2025-06-16	100.3500	101.710000	99.9000	101.5300	+1.683%	883,609	+3.841%
2025-06-13	100.1100	101.380000	99.5600	99.8500	-1.538%	803,937	+5.588%
2025-06-12	100.1700	101.760000	99.3700	101.4100	+0.745%	1,041,084	+3.964%
2025-06-11	99.8500	100.680000	99.3750	100.6600	+0.660%	977,661	+4.739%
2025-06-10	100.9700	102.000000	99.6250	100.0000	-0.646%	739,160	+5.430%
2025-06-09	100.0400	101.000000	99.8500	100.6500	+0.710%	1,394,684	+4.749%
2025-06-06	98.5000	100.020000	98.2400	99.9400	+2.324%	1,174,529	+5.493%
2025-06-05	98.5000	98.500000	96.8300	97.6700	+0.318%	722,375	+7.945%
2025-06-04	98.3300	98.450000	97.2600	97.3600	-0.855%	640,628	+8.289%
2025-06-03	96.6600	98.360000	95.6100	98.2000	+1.530%	1,438,060	+7.363%
2025-06-02	97.6200	97.991000	96.2100	96.7200	-1.807%	726,281	+9.005%
2025-05-30	98.2600	98.770000	97.5600	98.5000	-0.010%	1,403,845	+7.036%
2025-05-29	97.9700	98.700000	97.3150	98.5100	+0.623%	1,003,647	+7.025%
2025-05-28	98.1500	98.610000	97.6350	97.9000	-0.579%	1,004,318	+7.692%
2025-05-27	97.4000	98.605000	97.3900	98.4700	+1.474%	873,841	+7.068%
2025-05-23	97.5600	97.785000	96.8900	97.0400	-1.060%	913,179	+8.646%
2025-05-22	98.1400	98.420000	97.2100	98.0800	-0.295%	949,979	+7.494%
2025-05-21	98.0200	98.600000	97.6600	98.3700	-0.676%	874,564	+7.177%
2025-05-20	100.0000	100.200000	98.5400	99.0400	-1.108%	1,198,155	+6.452%
2025-05-19	98.7700	100.235000	97.8800	100.1500	+0.704%	1,117,730	+5.272%
2025-05-16	99.3200	99.780000	98.8900	99.4500	-0.131%	1,422,246	+6.013%
2025-05-15	99.1800	100.000000	98.4400	99.5800	-0.130%	1,455,934	+5.875%
2025-05-14	98.6600	100.170000	97.9800	99.7100	+2.340%	1,980,344	+5.737%
2025-05-13	98.2500	98.370000	97.3600	97.4300	-0.358%	876,867	+8.211%
2025-05-12	98.7300	99.120000	96.8200	97.7800	+0.825%	920,239	+7.824%
2025-05-09	96.8500	97.700000	96.6100	96.9800	-0.360%	730,416	+8.713%
2025-05-08	97.4500	98.160000	96.9500	97.3300	+0.237%	769,137	+8.322%
2025-05-07	97.7600	98.070000	96.8900	97.1000	-0.318%	953,405	+8.579%
2025-05-06	97.4200	98.370000	97.1300	97.4100	+0.185%	940,508	+8.233%
2025-05-05	97.2000	98.040000	96.0600	97.2300	+0.299%	892,016	+8.434%
2025-05-02	97.1900	97.750000	96.3050	96.9400	+0.864%	1,491,549	+8.758%
2025-05-01	95.2100	97.340000	94.6200	96.1100	-0.228%	1,658,045	+9.697%
2025-04-30	97.1100	98.480000	94.9600	96.3300	-0.619%	2,406,536	+9.447%
2025-04-29	94.1100	97.450000	94.0200	96.9300	+7.964%	3,684,679	+8.769%
2025-04-28	89.3100	90.140000	88.6700	89.7800	+0.526%	1,752,590	+17.431%
2025-04-25	89.2100	89.800000	88.5900	89.3100	-0.212%	1,203,331	+18.049%
2025-04-24	87.2000	90.030000	86.6200	89.5000	+3.194%	1,261,958	+17.799%
2025-04-23	87.8000	89.190000	86.3550	86.7300	-0.356%	1,276,786	+21.561%
2025-04-22	85.1000	87.200000	84.8500	87.0400	+3.348%	992,853	+21.128%
2025-04-21	84.3900	84.990000	83.2300	84.2200	-1.081%	886,088	+25.184%
2025-04-17	84.7700	85.850000	83.7600	85.1400	+1.128%	972,730	+23.831%
2025-04-16	85.3100	85.710000	83.5100	84.1900	-0.708%	867,975	+25.229%
2025-04-15	85.6700	86.330000	84.4900	84.7900	-1.453%	832,828	+24.342%
2025-04-14	85.0300	86.485000	84.2300	86.0400	+2.624%	818,993	+22.536%
2025-04-11	81.7100	84.575000	80.6363	83.8400	+2.207%	846,487	+25.751%
2025-04-10	82.5800	83.920000	80.3200	82.0300	-1.631%	1,032,615	+28.526%

document.getElementById("PlMgmp").onerror = function(){this.style.display='none';}; .dark-mode .pBPGJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBPGJJ{ color: #333333; background-color: white; border: 2px solid #333333; }CCKCrown Holdings Inc.stock NYSE

CCK
Crown Holdings Inc.
stock NYSE