Dark

CCK
Crown Holdings Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

119.00USD+0.536%(+0.63)670,270

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-118.37)0

After-hours

Aug 14, 2026 4:17:30 PM EDT

119.02USD+0.013%(+0.02)1,773

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	118.2700	119.870000	117.0300	119.0200	+0.549%	670,270	0.000%
2026-08-13	121.9900	122.060000	118.3000	118.3700	-1.939%	1,611,641	+0.549%
2026-08-12	119.9700	121.255000	118.6650	120.7100	+0.583%	936,526	-1.400%
2026-08-11	119.5400	121.802500	118.1400	120.0100	-0.249%	728,311	-0.825%
2026-08-10	119.4600	120.390000	118.0050	120.3100	-0.315%	683,362	-1.072%
2026-08-07	120.4900	122.212100	119.2500	120.6900	-0.339%	588,179	-1.384%
2026-08-06	122.2700	122.910000	120.4800	121.1000	-0.851%	712,307	-1.718%
2026-08-05	121.7400	122.440000	120.2900	122.1400	+0.395%	981,255	-2.554%
2026-08-04	119.6800	121.840000	118.2954	121.6600	+1.493%	803,323	-2.170%
2026-08-03	119.6000	120.720000	118.8900	119.8700	+1.714%	999,169	-0.709%
2026-07-31	117.8500	118.315000	116.0000	117.8500	-0.439%	973,478	+0.993%
2026-07-30	120.0500	120.260000	116.7000	118.3700	-1.161%	714,786	+0.549%
2026-07-29	119.5900	120.720000	116.0100	119.7600	-1.188%	1,097,308	-0.618%
2026-07-28	120.0000	121.900000	119.1350	121.2000	+2.322%	1,320,408	-1.799%
2026-07-27	118.7800	119.780000	117.6300	118.4500	+0.484%	1,281,549	+0.481%
2026-07-24	114.7000	118.220000	113.4000	117.8800	+2.961%	985,580	+0.967%
2026-07-23	116.0500	116.970000	113.6900	114.4900	-1.666%	1,694,641	+3.957%
2026-07-22	117.3200	118.390000	115.7250	116.4300	-1.322%	1,565,920	+2.225%
2026-07-21	119.4900	121.760000	114.7500	117.9900	+2.976%	2,971,288	+0.873%
2026-07-20	117.4000	117.440000	114.4000	114.5800	-2.244%	1,325,290	+3.875%
2026-07-17	117.6400	118.500000	115.9500	117.2100	+0.162%	1,074,508	+1.544%
2026-07-16	112.2700	117.160000	112.2300	117.0200	+4.904%	1,082,228	+1.709%
2026-07-15	110.2900	112.270000	109.9750	111.5500	+1.872%	928,246	+6.697%
2026-07-14	110.4200	111.210000	109.0000	109.5000	-0.219%	626,229	+8.694%
2026-07-13	111.8700	112.590000	108.7700	109.7400	-1.552%	873,390	+8.456%
2026-07-10	110.2600	112.305000	109.5900	111.4700	+1.604%	780,309	+6.773%
2026-07-09	110.1700	111.060000	108.8100	109.7100	+0.421%	900,058	+8.486%
2026-07-08	111.5800	111.610000	108.2200	109.2500	-2.872%	997,453	+8.943%
2026-07-07	113.8300	115.180000	112.3200	112.4800	-0.706%	1,237,763	+5.814%
2026-07-06	112.6200	113.360000	110.7550	113.2800	-0.009%	974,168	+5.067%
2026-07-02	112.0200	113.320000	111.5300	113.2900	+1.724%	1,152,192	+5.058%
2026-07-01	111.0000	112.220000	108.5000	111.3700	-0.402%	923,763	+6.869%
2026-06-30	110.5600	112.800000	110.1460	111.8200	+0.630%	989,807	+6.439%
2026-06-29	109.4600	111.250000	108.5200	111.1200	+0.452%	842,930	+7.109%
2026-06-26	109.8400	110.950000	109.0900	110.6200	+0.554%	1,551,263	+7.594%
2026-06-25	109.7000	111.830000	109.1000	110.0100	+0.964%	926,006	+8.190%
2026-06-24	106.3100	109.800000	105.7750	108.9600	+3.358%	1,408,796	+9.233%
2026-06-23	103.2800	106.245000	102.3900	105.4200	+2.131%	1,424,901	+12.901%
2026-06-22	101.1100	103.950000	100.5100	103.2200	+1.655%	1,480,525	+15.307%
2026-06-18	102.5800	103.200000	101.0600	101.5400	-0.412%	2,775,760	+17.215%
2026-06-17	101.7200	104.220000	101.3550	101.9600	-0.235%	1,206,572	+16.732%
2026-06-16	100.7400	102.230000	100.4050	102.2000	+2.118%	1,147,079	+16.458%
2026-06-15	100.8800	101.589900	99.4200	100.0800	+1.142%	1,291,674	+18.925%
2026-06-12	98.8400	99.270000	97.8400	98.9500	+1.311%	770,646	+20.283%
2026-06-11	95.8800	98.220000	95.7500	97.6700	+2.326%	1,040,780	+21.859%
2026-06-10	95.8200	96.555000	94.6700	95.4500	-0.230%	1,131,463	+24.694%
2026-06-09	93.1500	95.880000	92.7500	95.6700	+3.944%	906,312	+24.407%
2026-06-08	91.9800	92.920000	91.3100	92.0400	-1.435%	1,160,268	+29.313%
2026-06-05	93.2200	94.520347	92.5000	93.3800	+0.344%	807,354	+27.458%
2026-06-04	95.6700	95.940000	92.7750	93.0600	-1.524%	1,024,516	+27.896%
2026-06-03	94.9800	95.570000	93.9850	94.5000	-1.295%	843,652	+25.947%
2026-06-02	94.8700	96.370000	94.6100	95.7400	+1.269%	971,486	+24.316%
2026-06-01	93.9600	95.290000	93.6200	94.5400	-0.568%	1,282,357	+25.894%
2026-05-29	96.9700	96.970000	95.0000	95.0800	-2.462%	1,760,824	+25.179%
2026-05-28	97.1800	98.360000	96.4800	97.4800	-0.581%	1,035,783	+22.097%
2026-05-27	98.8800	99.510000	97.7800	98.0500	-0.031%	824,933	+21.387%
2026-05-26	97.1200	98.395000	96.8100	98.0800	+1.417%	1,015,498	+21.350%
2026-05-22	96.1500	97.210000	95.1550	96.7100	+0.259%	1,042,137	+23.069%
2026-05-21	96.2100	97.585000	94.6400	96.4600	-0.935%	1,038,275	+23.388%
2026-05-20	95.4700	97.450000	94.2825	97.3700	+2.236%	1,052,723	+22.235%
2026-05-19	96.7500	96.750000	94.9300	95.2400	-1.976%	1,311,185	+24.969%
2026-05-18	97.5500	98.740000	96.9450	97.1600	+1.124%	962,861	+22.499%
2026-05-15	98.9300	99.295000	96.0500	96.0800	-3.155%	1,088,238	+23.876%
2026-05-14	100.5500	100.820000	98.9500	99.2100	-0.998%	1,210,462	+19.968%
2026-05-13	100.2300	101.305000	99.6700	100.2100	+0.130%	1,143,843	+18.771%
2026-05-12	100.0200	101.010000	99.3300	100.0800	-0.299%	1,341,873	+18.925%
2026-05-11	101.3500	101.960000	97.7250	100.3800	-0.800%	1,196,211	+18.569%
2026-05-08	101.4200	102.470000	100.9100	101.1900	+0.099%	944,756	+17.620%
2026-05-07	102.0200	102.410000	100.3600	101.0900	0.000%	1,494,810	+17.737%
2026-05-06	100.7500	102.490000	100.7200	101.0900	+2.463%	828,103	+17.737%
2026-05-05	99.3300	100.140000	98.1100	98.6600	-0.394%	1,123,329	+20.637%
2026-05-04	99.5200	99.990000	98.3000	99.0500	-1.098%	1,504,624	+20.162%
2026-05-01	98.7700	100.529900	98.4800	100.1500	+1.872%	1,339,875	+18.842%
2026-04-30	99.5300	100.050000	98.1201	98.3100	-0.717%	1,371,449	+21.066%
2026-04-29	100.1100	100.605000	97.7200	99.0200	-1.148%	1,328,777	+20.198%
2026-04-28	100.8500	104.500000	97.4950	100.1700	-1.417%	2,612,934	+18.818%
2026-04-27	101.3100	103.200000	101.1800	101.6100	+0.475%	1,150,851	+17.134%
2026-04-24	102.3600	103.290000	100.5850	101.1300	-1.701%	889,199	+17.690%
2026-04-23	102.5300	104.260000	102.5300	102.8800	+0.982%	833,669	+15.688%
2026-04-22	103.6500	103.650000	101.1500	101.8800	-1.508%	684,035	+16.824%
2026-04-21	104.2800	105.410000	103.2200	103.4400	-0.748%	988,427	+15.062%
2026-04-20	107.0100	107.225000	103.7200	104.2200	-2.734%	1,059,911	+14.201%
2026-04-17	104.8700	108.680000	104.3200	107.1500	+2.752%	1,045,331	+11.078%
2026-04-16	104.4900	106.100000	104.1450	104.2800	-0.582%	1,367,858	+14.135%
2026-04-15	106.8500	106.995000	104.6700	104.8900	-2.109%	936,933	+13.471%
2026-04-14	107.7300	108.340000	106.3650	107.1500	-0.621%	871,346	+11.078%
2026-04-13	106.3900	107.970000	105.7900	107.8200	+0.813%	1,349,232	+10.388%
2026-04-10	108.0500	109.000000	106.7600	106.9500	-0.825%	1,019,623	+11.286%
2026-04-09	106.2700	108.800000	105.7800	107.8400	+0.635%	1,187,283	+10.367%
2026-04-08	104.1100	107.300000	103.8500	107.1600	+6.131%	1,456,961	+11.068%
2026-04-07	102.5700	104.060000	100.6400	100.9700	-2.180%	1,793,413	+17.877%
2026-04-06	101.8800	103.305000	101.8800	103.2200	+0.448%	884,245	+15.307%
2026-04-02	102.3100	103.670000	101.2700	102.7600	-1.021%	961,925	+15.823%
2026-04-01	101.2500	104.710000	100.8200	103.8200	+3.561%	1,356,306	+14.641%
2026-03-31	99.5000	100.640000	98.2300	100.2500	+2.067%	737,011	+18.723%
2026-03-30	100.0200	100.140000	97.2000	98.2200	-1.366%	1,107,679	+21.177%
2026-03-27	101.6000	102.250000	99.4600	99.5800	-2.075%	461,367	+19.522%
2026-03-26	102.4900	103.620000	101.4900	101.6900	-1.473%	460,343	+17.042%
2026-03-25	102.5500	103.470000	101.0350	103.2100	+1.635%	684,021	+15.318%
2026-03-24	99.9100	102.495000	99.5650	101.5500	+0.704%	660,621	+17.203%
2026-03-23	100.5600	102.005000	99.4900	100.8400	+2.438%	1,303,932	+18.029%
2026-03-20	100.9800	101.000000	98.2700	98.4400	-2.525%	1,877,587	+20.906%
2026-03-19	100.7200	101.080000	99.6600	100.9900	-0.434%	977,582	+17.853%
2026-03-18	104.2800	104.980000	101.3800	101.4300	-3.666%	1,023,110	+17.342%
2026-03-17	106.0300	106.390000	104.8200	105.2900	-0.801%	643,827	+13.040%
2026-03-16	105.8100	106.880000	105.0250	106.1400	+0.922%	1,068,164	+12.135%
2026-03-13	104.9100	105.370000	103.1600	105.1700	+0.999%	978,680	+13.169%
2026-03-12	103.4600	105.400000	103.3900	104.1300	-0.725%	1,123,639	+14.299%
2026-03-11	104.7900	105.590000	103.8400	104.8900	-0.219%	1,042,429	+13.471%
2026-03-10	105.0500	106.760000	103.4400	105.1200	0.000%	1,563,727	+13.223%
2026-03-09	104.5900	105.810000	102.7875	105.1200	-0.652%	2,807,823	+13.223%
2026-03-06	107.9400	109.015000	105.1500	105.8100	-2.164%	965,165	+12.485%
2026-03-05	110.9400	111.055000	107.4500	108.1500	-2.830%	812,959	+10.051%
2026-03-04	112.9900	112.990000	109.8400	111.3000	-1.408%	777,996	+6.936%
2026-03-03	113.5700	113.570000	111.1150	112.8900	-2.773%	909,225	+5.430%
2026-03-02	114.8600	116.380000	112.3900	116.1100	+1.318%	979,041	+2.506%
2026-02-27	115.0000	115.858400	114.2150	114.6000	-0.659%	893,474	+3.857%
2026-02-26	115.0000	115.660000	112.4800	115.3600	+0.707%	884,150	+3.173%
2026-02-25	115.8900	115.975000	112.4600	114.5500	-1.122%	727,482	+3.902%
2026-02-24	115.2300	116.620000	114.8800	115.8500	+0.652%	855,180	+2.736%
2026-02-23	113.8500	115.710000	113.6200	115.1000	+0.261%	1,146,830	+3.406%
2026-02-20	113.9500	114.960000	113.1000	114.8000	+0.967%	819,254	+3.676%
2026-02-19	114.0000	114.680000	112.6550	113.7000	-0.333%	949,655	+4.679%
2026-02-18	110.6700	114.440000	110.4550	114.0800	+3.408%	1,608,246	+4.330%
2026-02-17	111.1000	111.850000	109.8700	110.3200	-0.424%	996,370	+7.886%
2026-02-13	109.7000	111.920000	109.7000	110.7900	+0.362%	1,310,458	+7.428%
2026-02-12	111.8800	112.810000	109.7500	110.3900	-0.987%	1,120,257	+7.818%
2026-02-11	111.4200	112.630000	110.3355	111.4900	-0.063%	878,223	+6.754%
2026-02-10	110.4900	112.150000	109.4000	111.5600	+1.152%	940,103	+6.687%
2026-02-09	111.8200	112.090000	109.0300	110.2900	-2.294%	1,670,548	+7.915%
2026-02-06	112.1600	113.530000	111.5900	112.8800	-1.156%	2,142,873	+5.439%
2026-02-05	113.5000	115.850000	110.0500	114.2000	-0.902%	1,882,249	+4.221%
2026-02-04	113.0000	115.715000	112.1050	115.2400	+3.308%	1,792,430	+3.280%
2026-02-03	108.7500	112.295000	108.3000	111.5500	+3.498%	1,794,125	+6.697%
2026-02-02	104.3400	108.270000	103.9700	107.7800	+2.961%	2,242,568	+10.429%
2026-01-30	103.5600	104.755000	102.4700	104.6800	+0.335%	1,624,605	+13.699%
2026-01-29	105.0000	105.285000	102.6300	104.3300	+0.096%	1,206,850	+14.080%
2026-01-28	103.4800	104.475000	102.9100	104.2300	+0.424%	975,076	+14.190%
2026-01-27	104.4000	105.000000	103.0900	103.7900	-0.565%	935,859	+14.674%
2026-01-26	104.2400	104.845000	103.8800	104.3800	+0.443%	864,259	+14.026%
2026-01-23	102.3400	104.360000	102.1150	103.9200	+1.574%	940,455	+14.530%
2026-01-22	102.8800	103.590000	102.0200	102.3100	-0.486%	860,098	+16.333%
2026-01-21	102.1300	102.925000	101.3900	102.8100	+1.221%	1,347,881	+15.767%
2026-01-20	103.2500	103.555000	101.3900	101.5700	-2.561%	1,365,184	+17.180%
2026-01-16	104.2700	105.280000	103.4900	104.2400	-0.515%	1,104,307	+14.179%
2026-01-15	104.4400	105.835000	104.0600	104.7800	+0.595%	867,671	+13.590%
2026-01-14	104.2800	105.080000	103.6500	104.1600	+0.212%	894,856	+14.267%
2026-01-13	106.0000	106.000000	102.9500	103.9400	-1.842%	982,490	+14.508%
2026-01-12	104.3400	106.280000	103.9625	105.8900	+1.301%	941,010	+12.400%
2026-01-09	103.4300	104.530000	103.2000	104.5300	+0.946%	727,873	+13.862%
2026-01-08	100.5900	104.105000	100.3300	103.5500	+2.871%	1,189,642	+14.940%
2026-01-07	104.3700	104.370000	100.4800	100.6600	-3.212%	1,310,978	+18.240%
2026-01-06	106.0500	106.780000	103.8700	104.0000	-1.646%	1,454,836	+14.442%
2026-01-05	103.4400	106.310000	103.4400	105.7400	+1.497%	1,619,100	+12.559%
2026-01-02	102.8500	104.820000	101.9800	104.1800	+1.175%	702,944	+14.245%
2025-12-31	103.1900	103.930000	102.8400	102.9700	-0.733%	552,926	+15.587%
2025-12-30	103.8500	104.060000	102.9510	103.7300	-0.019%	637,685	+14.740%
2025-12-29	102.8800	104.045000	102.5000	103.7500	+0.826%	802,531	+14.718%
2025-12-26	102.5500	103.640000	102.1301	102.9000	+0.204%	449,940	+15.666%
2025-12-24	102.8500	103.185000	102.2400	102.6900	-0.369%	352,376	+15.902%
2025-12-23	103.3000	103.580000	102.3200	103.0700	-0.116%	638,397	+15.475%
2025-12-22	102.1700	103.820000	102.1700	103.1900	+1.177%	1,232,045	+15.341%
2025-12-19	101.9500	103.270000	101.9133	101.9900	-0.556%	3,373,850	+16.698%
2025-12-18	104.2800	105.030000	102.4810	102.5600	-1.668%	2,047,687	+16.049%
2025-12-17	101.2800	104.490000	101.2800	104.3000	+2.728%	2,101,191	+14.113%
2025-12-16	101.4300	102.600000	100.3750	101.5300	+0.277%	1,768,355	+17.226%
2025-12-15	98.1100	101.580000	98.0400	101.2500	+3.496%	2,158,102	+17.551%
2025-12-12	96.3100	97.920000	95.6801	97.8300	+1.959%	1,331,894	+21.660%
2025-12-11	95.2300	96.300000	94.8150	95.9500	+0.957%	1,421,533	+24.044%
2025-12-10	94.0600	95.415000	93.4800	95.0400	+0.892%	1,765,382	+25.231%
2025-12-09	95.3800	96.460000	94.0200	94.2000	-2.059%	1,874,616	+26.348%
2025-12-08	97.4400	97.999900	95.3100	96.1800	-1.807%	2,379,161	+23.747%
2025-12-05	98.4600	99.675000	97.9400	97.9500	-0.538%	1,014,629	+21.511%
2025-12-04	99.4600	100.115000	98.2600	98.4800	-0.926%	1,165,002	+20.857%
2025-12-03	98.3300	99.540000	98.0500	99.4000	+1.336%	1,473,594	+19.738%
2025-12-02	97.6200	98.680000	97.2800	98.0900	+0.708%	2,327,017	+21.338%
2025-12-01	97.0000	98.380000	96.6600	97.4000	+0.589%	1,426,310	+22.197%
2025-11-28	97.8500	97.975000	96.7300	96.8300	-0.103%	957,508	+22.916%
2025-11-26	97.1100	97.990000	96.8100	96.9300	-0.113%	1,814,310	+22.790%
2025-11-25	96.5100	97.580000	95.6200	97.0400	+1.890%	2,459,491	+22.650%
2025-11-24	96.5000	97.250000	94.4225	95.2400	-2.087%	10,887,764	+24.969%
2025-11-21	96.5600	98.265000	95.7200	97.2700	+1.460%	1,679,510	+22.360%
2025-11-20	94.7100	96.590000	94.6800	95.8700	+1.193%	1,306,256	+24.147%
2025-11-19	95.3200	95.850000	93.5250	94.7400	-0.483%	1,666,678	+25.628%
2025-11-18	95.1800	95.940000	94.3500	95.2000	+0.189%	1,767,777	+25.021%
2025-11-17	96.6700	97.730000	94.9550	95.0200	-2.182%	2,226,500	+25.258%
2025-11-14	100.2000	100.730000	96.9000	97.1400	-3.793%	2,796,034	+22.524%
2025-11-13	99.0200	102.290000	98.2400	100.9700	+2.352%	1,384,339	+17.877%
2025-11-12	100.0100	100.405000	98.5200	98.6500	-1.508%	1,417,058	+20.649%
2025-11-11	99.2000	100.950000	99.0000	100.1600	+1.019%	1,045,495	+18.830%
2025-11-10	99.0500	100.080000	97.7400	99.1500	+1.360%	1,648,992	+20.040%
2025-11-07	96.0900	98.320000	95.0700	97.8200	+1.853%	1,786,521	+21.672%
2025-11-06	99.4400	100.440000	95.7700	96.0400	-2.616%	1,772,639	+23.928%
2025-11-05	97.5300	99.150000	96.7350	98.6200	+1.377%	1,130,099	+20.685%
2025-11-04	97.0300	98.960000	96.8200	97.2800	+0.062%	1,670,816	+22.348%
2025-11-03	96.6000	97.540000	95.5400	97.2200	+0.041%	1,547,353	+22.423%
2025-10-31	95.4500	97.360000	94.3400	97.1800	+1.113%	1,886,637	+22.474%
2025-10-30	94.9500	96.860000	94.9500	96.1100	+0.649%	1,434,559	+23.837%
2025-10-29	96.9600	97.360000	95.2500	95.4900	-2.252%	1,366,785	+24.641%
2025-10-28	98.8200	98.940000	97.5300	97.6900	-1.403%	1,360,697	+21.834%
2025-10-27	99.0400	99.370000	98.0000	99.0800	+0.233%	1,143,348	+20.125%
2025-10-24	99.4500	99.855000	98.2950	98.8500	-0.121%	1,340,313	+20.405%
2025-10-23	99.6600	100.070000	98.0600	98.9700	-0.222%	1,967,762	+20.259%
2025-10-22	100.5200	100.690000	98.7350	99.1900	-0.412%	2,412,077	+19.992%
2025-10-21	101.3100	102.850000	97.4700	99.6000	+5.497%	2,437,083	+19.498%
2025-10-20	93.1100	95.040000	93.0700	94.4100	+0.607%	2,716,622	+26.067%
2025-10-17	92.3200	94.130000	92.0600	93.8400	+1.624%	1,706,616	+26.833%
2025-10-16	91.2100	93.125000	90.0200	92.3400	+2.169%	1,367,035	+28.893%
2025-10-15	90.6300	91.400000	89.8000	90.3800	-0.408%	1,014,276	+31.688%
2025-10-14	89.6200	91.545000	89.2100	90.7500	+0.599%	1,246,767	+31.152%
2025-10-13	90.9000	91.570000	90.0800	90.2100	-0.584%	902,619	+31.937%
2025-10-10	91.8800	92.460000	90.7100	90.7400	-0.690%	1,359,525	+31.166%
2025-10-09	92.0800	92.465000	91.1400	91.3700	-0.598%	1,430,928	+30.262%
2025-10-08	92.8400	92.840000	91.4200	91.9200	-0.304%	1,431,183	+29.482%
2025-10-07	94.2200	94.999900	91.4900	92.2000	-2.196%	1,438,261	+29.089%
2025-10-06	95.6800	96.170000	94.2400	94.2700	-2.240%	1,148,535	+26.254%
2025-10-03	96.5500	97.030000	96.0600	96.4300	-0.526%	836,245	+23.426%
2025-10-02	96.7000	97.535000	96.6200	96.9400	+0.207%	901,957	+22.777%
2025-10-01	96.7500	97.000000	95.6700	96.7400	+0.155%	1,241,068	+23.031%
2025-09-30	95.7400	96.835000	95.4000	96.5900	+0.041%	997,901	+23.222%
2025-09-29	97.4300	97.430000	95.7400	96.5500	-0.536%	1,248,408	+23.273%
2025-09-26	94.4000	97.310000	94.4000	97.0700	+2.265%	1,227,858	+22.613%
2025-09-25	96.1400	96.280000	94.6950	94.9200	-1.361%	1,593,195	+25.390%
2025-09-24	94.6500	96.290000	94.6150	96.2300	+1.573%	1,276,328	+23.683%
2025-09-23	94.7500	95.140000	94.2600	94.7400	+0.371%	1,302,870	+25.628%
2025-09-22	95.0200	95.210000	94.3400	94.3900	-0.285%	782,803	+26.094%
2025-09-19	95.4100	95.795000	94.3400	94.6600	-0.630%	1,471,775	+25.734%
2025-09-18	95.0000	95.710000	94.0500	95.2600	+0.253%	715,001	+24.942%
2025-09-17	95.4800	96.760000	94.4400	95.0200	-0.325%	844,930	+25.258%
2025-09-16	95.5500	95.625000	94.7000	95.3300	-0.178%	1,148,723	+24.851%
2025-09-15	96.5000	96.780000	95.4650	95.5000	-0.934%	1,182,296	+24.628%
2025-09-12	96.9900	97.500000	96.3900	96.4000	-1.219%	1,215,202	+23.465%
2025-09-11	94.5100	97.590000	94.5100	97.5900	+3.215%	1,590,062	+21.959%
2025-09-10	94.0400	94.960000	93.5100	94.5500	-0.011%	1,454,236	+25.880%
2025-09-09	94.1200	94.660000	93.6650	94.5600	+0.532%	1,386,974	+25.867%
2025-09-08	93.9600	94.300000	92.9300	94.0600	-0.180%	1,443,910	+26.536%
2025-09-05	94.1800	94.550000	92.9950	94.2300	+2.124%	1,701,454	+26.308%
2025-09-04	92.3550	92.730000	91.4835	92.2700	+0.087%	2,188,622	+28.991%
2025-09-03	98.3600	98.420000	91.4850	92.1900	-6.652%	2,817,891	+29.103%
2025-09-02	98.5100	99.050000	97.5900	98.7600	-0.624%	1,140,442	+20.514%
2025-08-29	100.3400	100.890000	99.1050	99.3800	-0.749%	787,403	+19.763%
2025-08-28	100.4600	100.650000	99.0000	100.1300	+0.301%	1,245,680	+18.865%
2025-08-27	100.3100	101.150000	99.8300	99.8300	-0.952%	989,003	+19.223%
2025-08-26	100.2100	100.980000	99.9200	100.7900	+0.589%	1,522,389	+18.087%
2025-08-25	100.5000	100.949000	99.6500	100.2000	-0.654%	636,934	+18.782%
2025-08-22	101.3400	102.355000	100.5800	100.8600	-0.129%	1,048,910	+18.005%
2025-08-21	100.2800	101.170000	100.1750	100.9900	+0.268%	814,930	+17.853%
2025-08-20	100.6800	101.070000	100.1500	100.7200	+0.529%	744,587	+18.169%
2025-08-19	99.1000	100.220000	99.1000	100.1900	+1.356%	599,325	+18.794%
2025-08-18	100.6000	100.840000	98.8300	98.8500	-1.700%	1,095,654	+20.405%
2025-08-15	101.1700	101.280000	100.0300	100.5600	-0.514%	824,207	+18.357%
2025-08-14	102.0000	102.020000	100.0050	101.0800	-1.702%	927,734	+17.748%
2025-08-13	101.7300	102.920000	100.9200	102.8300	+1.211%	970,386	+15.744%
2025-08-12	100.7500	101.610000	99.9900	101.6000	+0.814%	849,608	+17.146%
2025-08-11	101.5000	101.870000	99.8300	100.7800	-0.690%	924,147	+18.099%
2025-08-08	100.7900	101.580000	100.4400	101.4800	+0.705%	966,227	+17.284%
2025-08-07	99.6500	101.180000	99.3500	100.7700	+1.246%	1,500,886	+18.111%
2025-08-06	98.1300	99.560000	97.8650	99.5300	+1.478%	1,460,865	+19.582%
2025-08-05	99.0400	99.460000	97.6300	98.0800	-0.416%	1,220,889	+21.350%
2025-08-04	98.2900	98.580000	97.4000	98.4900	+0.346%	1,402,899	+20.845%
2025-08-01	99.1300	99.310000	97.7000	98.1500	-1.218%	1,292,240	+21.263%
2025-07-31	98.9000	99.790000	98.2851	99.3600	+0.010%	1,122,080	+19.787%
2025-07-30	100.7300	101.000000	98.9800	99.3500	-1.673%	1,022,660	+19.799%
2025-07-29	101.9900	102.040000	100.6200	101.0400	-0.434%	880,420	+17.795%
2025-07-28	102.4100	102.560000	101.2600	101.4800	-1.457%	1,324,530	+17.284%
2025-07-25	104.1200	104.370000	102.2900	102.9800	-1.171%	1,370,236	+15.576%
2025-07-24	106.0100	106.865000	103.9700	104.2000	-1.082%	1,896,431	+14.223%
2025-07-23	105.8500	106.460000	104.0300	105.3400	+0.276%	2,129,032	+12.987%
2025-07-22	108.7400	108.740000	104.0500	105.0500	+0.286%	3,720,606	+13.298%
2025-07-21	106.1300	106.545000	104.6100	104.7500	-1.393%	1,914,077	+13.623%
2025-07-18	106.4100	106.810000	105.2850	106.2300	-0.066%	756,944	+12.040%
2025-07-17	105.6700	106.970000	105.1150	106.3000	-0.066%	1,044,448	+11.966%
2025-07-16	105.5400	106.830000	105.0100	106.3700	+0.653%	1,170,141	+11.892%
2025-07-15	107.2500	107.670000	105.5700	105.6800	-1.445%	768,194	+12.623%
2025-07-14	106.7800	107.715000	106.3850	107.2300	+0.047%	767,943	+10.995%
2025-07-11	107.0900	107.940000	106.4700	107.1800	-0.251%	790,272	+11.047%
2025-07-10	107.8900	109.235000	107.4500	107.4500	-0.472%	772,449	+10.768%
2025-07-09	109.1900	109.480000	106.9400	107.9600	-0.148%	782,983	+10.245%
2025-07-08	108.2100	109.120000	108.0700	108.1200	0.000%	902,388	+10.081%
2025-07-07	107.9300	108.790000	107.7200	108.1200	+0.204%	722,122	+10.081%
2025-07-03	107.2500	108.045000	106.8100	107.9000	+0.926%	630,682	+10.306%
2025-07-02	105.1900	107.000000	105.1250	106.9100	+1.500%	982,199	+11.327%
2025-07-01	103.0900	106.070000	102.7550	105.3300	+2.282%	938,925	+12.997%
2025-06-30	103.0400	103.400000	102.1500	102.9800	-0.502%	908,882	+15.576%
2025-06-27	104.7600	105.230000	103.1200	103.5000	-0.910%	1,671,447	+14.995%
2025-06-26	104.5400	105.380000	104.3850	104.4500	+0.510%	1,053,304	+13.949%
2025-06-25	103.7300	104.390000	103.4350	103.9200	-0.450%	1,119,370	+14.530%
2025-06-24	104.6800	105.050000	103.8000	104.3900	+0.211%	1,021,059	+14.015%
2025-06-23	102.8900	104.420000	102.4600	104.1700	+0.531%	1,513,897	+14.256%
2025-06-20	103.0900	103.860000	101.9100	103.6200	+1.053%	2,792,539	+14.862%
2025-06-18	101.0300	103.610000	100.9550	102.5400	+1.485%	1,861,067	+16.072%
2025-06-17	100.8400	101.620000	100.5650	101.0400	-0.483%	1,227,926	+17.795%
2025-06-16	100.3500	101.710000	99.9000	101.5300	+1.683%	883,609	+17.226%
2025-06-13	100.1100	101.380000	99.5600	99.8500	-1.538%	803,937	+19.199%
2025-06-12	100.1700	101.760000	99.3700	101.4100	+0.745%	1,041,084	+17.365%
2025-06-11	99.8500	100.680000	99.3750	100.6600	+0.660%	977,661	+18.240%
2025-06-10	100.9700	102.000000	99.6250	100.0000	-0.646%	739,160	+19.020%
2025-06-09	100.0400	101.000000	99.8500	100.6500	+0.710%	1,394,684	+18.251%
2025-06-06	98.5000	100.020000	98.2400	99.9400	+2.324%	1,174,529	+19.091%
2025-06-05	98.5000	98.500000	96.8300	97.6700	+0.318%	722,375	+21.859%
2025-06-04	98.3300	98.450000	97.2600	97.3600	-0.855%	640,628	+22.247%
2025-06-03	96.6600	98.360000	95.6100	98.2000	+1.530%	1,438,060	+21.202%
2025-06-02	97.6200	97.991000	96.2100	96.7200	-1.807%	726,281	+23.056%
2025-05-30	98.2600	98.770000	97.5600	98.5000	-0.010%	1,403,845	+20.832%
2025-05-29	97.9700	98.700000	97.3150	98.5100	+0.623%	1,003,647	+20.820%
2025-05-28	98.1500	98.610000	97.6350	97.9000	-0.579%	1,004,318	+21.573%
2025-05-27	97.4000	98.605000	97.3900	98.4700	+1.474%	873,841	+20.869%
2025-05-23	97.5600	97.785000	96.8900	97.0400	-1.060%	913,179	+22.650%
2025-05-22	98.1400	98.420000	97.2100	98.0800	-0.295%	949,979	+21.350%
2025-05-21	98.0200	98.600000	97.6600	98.3700	-0.676%	874,564	+20.992%
2025-05-20	100.0000	100.200000	98.5400	99.0400	-1.108%	1,198,155	+20.174%
2025-05-19	98.7700	100.235000	97.8800	100.1500	+0.704%	1,117,730	+18.842%
2025-05-16	99.3200	99.780000	98.8900	99.4500	-0.131%	1,422,246	+19.678%
2025-05-15	99.1800	100.000000	98.4400	99.5800	-0.130%	1,455,934	+19.522%
2025-05-14	98.6600	100.170000	97.9800	99.7100	+2.340%	1,980,344	+19.366%
2025-05-13	98.2500	98.370000	97.3600	97.4300	-0.358%	876,867	+22.159%
2025-05-12	98.7300	99.120000	96.8200	97.7800	+0.825%	920,239	+21.722%
2025-05-09	96.8500	97.700000	96.6100	96.9800	-0.360%	730,416	+22.726%
2025-05-08	97.4500	98.160000	96.9500	97.3300	+0.237%	769,137	+22.285%
2025-05-07	97.7600	98.070000	96.8900	97.1000	-0.318%	953,405	+22.575%
2025-05-06	97.4200	98.370000	97.1300	97.4100	+0.185%	940,508	+22.185%
2025-05-05	97.2000	98.040000	96.0600	97.2300	+0.299%	892,016	+22.411%
2025-05-02	97.1900	97.750000	96.3050	96.9400	+0.864%	1,491,549	+22.777%
2025-05-01	95.2100	97.340000	94.6200	96.1100	-0.228%	1,658,045	+23.837%
2025-04-30	97.1100	98.480000	94.9600	96.3300	-0.619%	2,406,536	+23.554%
2025-04-29	94.1100	97.450000	94.0200	96.9300	+7.964%	3,684,679	+22.790%
2025-04-28	89.3100	90.140000	88.6700	89.7800	+0.526%	1,752,590	+32.569%
2025-04-25	89.2100	89.800000	88.5900	89.3100	-0.212%	1,203,331	+33.266%
2025-04-24	87.2000	90.030000	86.6200	89.5000	+3.194%	1,261,958	+32.983%
2025-04-23	87.8000	89.190000	86.3550	86.7300	-0.356%	1,276,786	+37.230%
2025-04-22	85.1000	87.200000	84.8500	87.0400	+3.348%	992,853	+36.742%
2025-04-21	84.3900	84.990000	83.2300	84.2200	-1.081%	886,088	+41.320%
2025-04-17	84.7700	85.850000	83.7600	85.1400	+1.128%	972,730	+39.793%
2025-04-16	85.3100	85.710000	83.5100	84.1900	-0.708%	867,975	+41.371%
2025-04-15	85.6700	86.330000	84.4900	84.7900	-1.453%	832,828	+40.370%
2025-04-14	85.0300	86.485000	84.2300	86.0400	+2.624%	818,993	+38.331%
2025-04-11	81.7100	84.575000	80.6363	83.8400	+2.207%	846,487	+41.961%
2025-04-10	82.5800	83.920000	80.3200	82.0300	-1.631%	1,032,615	+45.093%
2025-04-09	77.7700	83.900000	75.9800	83.3900	+6.270%	1,900,357	+42.727%
2025-04-08	82.8700	82.870000	77.2200	78.4700	-3.147%	1,666,341	+51.676%
2025-04-07	80.8000	84.050000	78.8950	81.0200	-2.667%	1,861,758	+46.902%
2025-04-04	86.1300	87.210000	82.8900	83.2400	-6.177%	2,029,642	+42.984%
2025-04-03	87.0000	89.400000	86.6800	88.7200	-1.663%	2,015,076	+34.152%
2025-04-02	89.6500	90.680000	88.8950	90.2200	+0.022%	1,255,329	+31.922%
2025-04-01	89.3400	90.370000	88.7700	90.2000	+1.053%	1,017,345	+31.951%
2025-03-31	87.9000	89.590000	87.1000	89.2600	+1.202%	1,636,485	+33.341%
2025-03-28	89.6200	89.825000	87.4200	88.2000	-1.815%	753,786	+34.943%
2025-03-27	89.0300	90.190000	88.4550	89.8300	+0.740%	801,879	+32.495%
2025-03-26	87.3500	89.345000	87.0100	89.1700	+2.318%	933,645	+33.475%
2025-03-25	88.4800	88.960000	86.6300	87.1500	-1.403%	1,062,237	+36.569%
2025-03-24	88.0600	88.820000	87.2500	88.3900	+0.787%	1,034,434	+34.653%
2025-03-21	89.0800	89.300000	87.1400	87.7000	-2.728%	4,777,613	+35.713%
2025-03-20	89.8300	91.120000	89.5600	90.1600	-0.387%	771,848	+32.010%
2025-03-19	90.1400	90.960000	89.6000	90.5100	+0.100%	803,554	+31.499%
2025-03-18	89.7000	90.550000	89.4800	90.4200	+0.277%	845,296	+31.630%
2025-03-17	89.1800	90.410000	89.0900	90.1700	+1.246%	694,944	+31.995%
2025-03-14	87.7500	89.070000	87.4600	89.0600	+2.250%	975,401	+33.640%
2025-03-13	89.0400	89.865000	86.8600	87.1000	-1.881%	1,381,346	+36.648%
2025-03-12	89.1200	89.575000	87.9300	88.7700	-0.749%	1,755,339	+34.077%
2025-03-11	91.3200	91.615000	89.1600	89.4400	-1.973%	1,743,738	+33.072%
2025-03-10	91.1900	93.735000	91.0200	91.2400	-0.545%	2,052,085	+30.447%
2025-03-07	89.0800	92.040000	89.0300	91.7400	+2.606%	1,650,249	+29.736%
2025-03-06	88.0400	89.460000	87.5900	89.4100	+1.223%	1,786,352	+33.117%
2025-03-05	86.5500	88.580000	86.3800	88.3300	+2.697%	1,117,987	+34.745%
2025-03-04	88.1100	88.310000	85.4300	86.0100	-2.560%	1,392,677	+38.379%
2025-03-03	90.0300	91.090000	87.7300	88.2700	-1.517%	1,324,230	+34.836%
2025-02-28	87.8900	89.640000	87.0000	89.6300	+1.980%	1,843,391	+32.790%
2025-02-27	87.9000	88.540000	87.4500	87.8900	-0.193%	987,453	+35.419%
2025-02-26	87.7900	88.675000	87.5650	88.0600	+0.250%	973,923	+35.158%
2025-02-25	87.5100	88.350000	86.8800	87.8400	+1.186%	1,196,301	+35.496%

document.getElementById("kfFn3Q").onerror = function(){this.style.display='none';}; .dark-mode .lqhFTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqhFTB{ color: #333333; background-color: white; border: 2px solid #333333; }CCKCrown Holdings Inc.stock NYSE

CCK
Crown Holdings Inc.
stock NYSE