Crown Holdings, Inc. (CCK)
NYSE: CCK · Real-Time Price · USD
97.95
-0.53 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
98.00
+0.05 (0.05%)
After-hours: Dec 5, 2025, 7:34 PM EST
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.46 | 99.68 | 97.94 | 97.95 | 97.95 | -0.54% | 1,014,522 |
| Dec 4, 2025 | 99.46 | 100.12 | 98.26 | 98.48 | 98.48 | -0.93% | 1,164,988 |
| Dec 3, 2025 | 98.33 | 99.54 | 98.05 | 99.40 | 99.40 | 1.34% | 1,452,974 |
| Dec 2, 2025 | 97.62 | 98.68 | 97.28 | 98.09 | 98.09 | 0.71% | 1,955,247 |
| Dec 1, 2025 | 97.00 | 98.38 | 96.66 | 97.40 | 97.40 | 0.59% | 1,426,310 |
| Nov 28, 2025 | 97.85 | 97.98 | 96.73 | 96.83 | 96.83 | -0.10% | 944,838 |
| Nov 26, 2025 | 97.11 | 97.99 | 96.81 | 96.93 | 96.93 | -0.11% | 1,814,268 |
| Nov 25, 2025 | 96.51 | 97.58 | 95.62 | 97.04 | 97.04 | 1.89% | 2,220,146 |
| Nov 24, 2025 | 96.50 | 97.25 | 94.42 | 95.24 | 95.24 | -2.09% | 10,787,639 |
| Nov 21, 2025 | 96.56 | 98.27 | 95.72 | 97.27 | 97.27 | 1.46% | 1,679,510 |
| Nov 20, 2025 | 94.71 | 96.59 | 94.68 | 95.87 | 95.87 | 1.19% | 1,306,256 |
| Nov 19, 2025 | 95.32 | 95.85 | 93.53 | 94.74 | 94.74 | -0.48% | 1,666,678 |
| Nov 18, 2025 | 95.18 | 95.94 | 94.35 | 95.20 | 95.20 | 0.19% | 1,767,777 |
| Nov 17, 2025 | 96.67 | 97.73 | 94.96 | 95.02 | 95.02 | -2.18% | 2,226,500 |
| Nov 14, 2025 | 100.20 | 100.73 | 96.90 | 97.14 | 97.14 | -3.79% | 2,796,034 |
| Nov 13, 2025 | 99.02 | 102.29 | 98.24 | 100.97 | 100.97 | 2.35% | 1,384,339 |
| Nov 12, 2025 | 100.01 | 100.41 | 98.52 | 98.65 | 98.65 | -1.51% | 1,417,058 |
| Nov 11, 2025 | 99.20 | 100.95 | 99.00 | 100.16 | 100.16 | 1.02% | 1,045,495 |
| Nov 10, 2025 | 99.05 | 100.08 | 97.74 | 99.15 | 99.15 | 1.36% | 1,648,992 |
| Nov 7, 2025 | 96.09 | 98.32 | 95.07 | 97.82 | 97.82 | 1.85% | 1,786,521 |
| Nov 6, 2025 | 99.44 | 100.44 | 95.77 | 96.04 | 96.04 | -2.62% | 1,772,639 |
| Nov 5, 2025 | 97.53 | 99.15 | 96.74 | 98.62 | 98.36 | 1.38% | 1,130,099 |
| Nov 4, 2025 | 97.03 | 98.96 | 96.82 | 97.28 | 97.02 | 0.06% | 1,670,816 |
| Nov 3, 2025 | 96.60 | 97.54 | 95.54 | 97.22 | 96.96 | 0.04% | 1,547,353 |
| Oct 31, 2025 | 95.45 | 97.36 | 94.34 | 97.18 | 96.92 | 1.11% | 1,886,637 |
| Oct 30, 2025 | 94.95 | 96.86 | 94.95 | 96.11 | 95.86 | 0.65% | 1,434,559 |
| Oct 29, 2025 | 96.96 | 97.36 | 95.25 | 95.49 | 95.24 | -2.25% | 1,366,785 |
| Oct 28, 2025 | 98.82 | 98.94 | 97.53 | 97.69 | 97.43 | -1.40% | 1,360,697 |
| Oct 27, 2025 | 99.04 | 99.37 | 98.00 | 99.08 | 98.82 | 0.23% | 1,143,348 |
| Oct 24, 2025 | 99.45 | 99.86 | 98.30 | 98.85 | 98.59 | -0.12% | 1,340,313 |
| Oct 23, 2025 | 99.66 | 100.07 | 98.06 | 98.97 | 98.71 | -0.22% | 1,967,762 |
| Oct 22, 2025 | 100.52 | 100.69 | 98.74 | 99.19 | 98.93 | -0.41% | 2,412,077 |
| Oct 21, 2025 | 101.31 | 102.85 | 97.47 | 99.60 | 99.34 | 5.50% | 2,437,083 |
| Oct 20, 2025 | 93.11 | 95.04 | 93.07 | 94.41 | 94.16 | 0.61% | 2,716,622 |
| Oct 17, 2025 | 92.32 | 94.13 | 92.06 | 93.84 | 93.59 | 1.62% | 1,706,616 |
| Oct 16, 2025 | 91.21 | 93.13 | 90.02 | 92.34 | 92.10 | 2.17% | 1,367,035 |
| Oct 15, 2025 | 90.63 | 91.40 | 89.80 | 90.38 | 90.14 | -0.41% | 1,014,276 |
| Oct 14, 2025 | 89.62 | 91.55 | 89.21 | 90.75 | 90.51 | 0.60% | 1,246,767 |
| Oct 13, 2025 | 90.90 | 91.57 | 90.08 | 90.21 | 89.97 | -0.58% | 902,619 |
| Oct 10, 2025 | 91.88 | 92.46 | 90.71 | 90.74 | 90.50 | -0.69% | 1,359,525 |
| Oct 9, 2025 | 92.08 | 92.47 | 91.14 | 91.37 | 91.13 | -0.60% | 1,430,928 |
| Oct 8, 2025 | 92.84 | 92.84 | 91.42 | 91.92 | 91.68 | -0.30% | 1,431,183 |
| Oct 7, 2025 | 94.22 | 95.00 | 91.49 | 92.20 | 91.96 | -2.20% | 1,438,261 |
| Oct 6, 2025 | 95.68 | 96.17 | 94.24 | 94.27 | 94.02 | -2.24% | 1,148,535 |
| Oct 3, 2025 | 96.55 | 97.03 | 96.06 | 96.43 | 96.18 | -0.53% | 836,245 |
| Oct 2, 2025 | 96.70 | 97.54 | 96.62 | 96.94 | 96.68 | 0.21% | 901,957 |
| Oct 1, 2025 | 96.75 | 97.00 | 95.67 | 96.74 | 96.48 | 0.16% | 1,241,068 |
| Sep 30, 2025 | 95.74 | 96.84 | 95.40 | 96.59 | 96.34 | 0.04% | 997,901 |
| Sep 29, 2025 | 97.43 | 97.43 | 95.74 | 96.55 | 96.30 | -0.54% | 1,248,408 |
| Sep 26, 2025 | 94.40 | 97.31 | 94.40 | 97.07 | 96.81 | 2.27% | 1,227,858 |
| Sep 25, 2025 | 96.14 | 96.28 | 94.70 | 94.92 | 94.67 | -1.36% | 1,593,195 |
| Sep 24, 2025 | 94.65 | 96.29 | 94.62 | 96.23 | 95.98 | 1.57% | 1,276,328 |
| Sep 23, 2025 | 94.75 | 95.14 | 94.26 | 94.74 | 94.49 | 0.37% | 1,302,870 |
| Sep 22, 2025 | 95.02 | 95.21 | 94.34 | 94.39 | 94.14 | -0.29% | 782,803 |
| Sep 19, 2025 | 95.41 | 95.80 | 94.34 | 94.66 | 94.41 | -0.63% | 1,471,775 |
| Sep 18, 2025 | 95.00 | 95.71 | 94.05 | 95.26 | 95.01 | 0.25% | 715,001 |
| Sep 17, 2025 | 95.48 | 96.76 | 94.44 | 95.02 | 94.77 | -0.33% | 844,930 |
| Sep 16, 2025 | 95.55 | 95.63 | 94.70 | 95.33 | 95.08 | -0.18% | 1,148,723 |
| Sep 15, 2025 | 96.50 | 96.78 | 95.47 | 95.50 | 95.25 | -0.93% | 1,182,296 |
| Sep 12, 2025 | 96.99 | 97.50 | 96.39 | 96.40 | 96.15 | -1.22% | 1,215,202 |
| Sep 11, 2025 | 94.51 | 97.59 | 94.51 | 97.59 | 97.33 | 3.22% | 1,590,062 |
| Sep 10, 2025 | 94.04 | 94.96 | 93.51 | 94.55 | 94.30 | -0.01% | 1,454,236 |
| Sep 9, 2025 | 94.12 | 94.66 | 93.67 | 94.56 | 94.31 | 0.53% | 1,386,974 |
| Sep 8, 2025 | 93.96 | 94.30 | 92.93 | 94.06 | 93.81 | -0.18% | 1,443,910 |
| Sep 5, 2025 | 94.18 | 94.55 | 93.00 | 94.23 | 93.98 | 2.12% | 1,701,454 |
| Sep 4, 2025 | 92.36 | 92.73 | 91.48 | 92.27 | 92.03 | 0.09% | 2,188,622 |
| Sep 3, 2025 | 98.36 | 98.42 | 91.49 | 92.19 | 91.95 | -6.65% | 2,817,891 |
| Sep 2, 2025 | 98.51 | 99.05 | 97.59 | 98.76 | 98.50 | -0.62% | 1,140,442 |
| Aug 29, 2025 | 100.34 | 100.89 | 99.11 | 99.38 | 99.12 | -0.75% | 787,403 |
| Aug 28, 2025 | 100.46 | 100.65 | 99.00 | 100.13 | 99.87 | 0.30% | 1,245,680 |
| Aug 27, 2025 | 100.31 | 101.15 | 99.83 | 99.83 | 99.57 | -0.95% | 989,003 |
| Aug 26, 2025 | 100.21 | 100.98 | 99.92 | 100.79 | 100.52 | 0.59% | 1,522,389 |
| Aug 25, 2025 | 100.50 | 100.95 | 99.65 | 100.20 | 99.94 | -0.65% | 636,934 |
| Aug 22, 2025 | 101.34 | 102.36 | 100.58 | 100.86 | 100.59 | -0.13% | 1,048,910 |
| Aug 21, 2025 | 100.28 | 101.17 | 100.18 | 100.99 | 100.72 | 0.27% | 814,930 |
| Aug 20, 2025 | 100.68 | 101.07 | 100.15 | 100.72 | 100.45 | 0.53% | 744,587 |
| Aug 19, 2025 | 99.10 | 100.22 | 99.10 | 100.19 | 99.93 | 1.36% | 599,325 |
| Aug 18, 2025 | 100.60 | 100.84 | 98.83 | 98.85 | 98.59 | -1.70% | 1,095,654 |
| Aug 15, 2025 | 101.17 | 101.28 | 100.03 | 100.56 | 100.29 | -0.51% | 824,207 |
| Aug 14, 2025 | 102.00 | 102.02 | 100.01 | 101.08 | 100.81 | -1.70% | 927,734 |
| Aug 13, 2025 | 101.73 | 102.92 | 100.92 | 102.83 | 102.56 | 1.21% | 970,386 |
| Aug 12, 2025 | 100.75 | 101.61 | 99.99 | 101.60 | 101.33 | 0.81% | 849,608 |
| Aug 11, 2025 | 101.50 | 101.87 | 99.83 | 100.78 | 100.51 | -0.69% | 924,147 |
| Aug 8, 2025 | 100.79 | 101.58 | 100.44 | 101.48 | 101.21 | 0.70% | 966,227 |
| Aug 7, 2025 | 99.65 | 101.18 | 99.35 | 100.77 | 100.50 | 1.25% | 1,500,886 |
| Aug 6, 2025 | 98.13 | 99.56 | 97.87 | 99.53 | 99.01 | 1.48% | 1,460,865 |
| Aug 5, 2025 | 99.04 | 99.46 | 97.63 | 98.08 | 97.57 | -0.42% | 1,220,889 |
| Aug 4, 2025 | 98.29 | 98.58 | 97.40 | 98.49 | 97.97 | 0.35% | 1,402,899 |
| Aug 1, 2025 | 99.13 | 99.31 | 97.70 | 98.15 | 97.64 | -1.22% | 1,292,240 |
| Jul 31, 2025 | 98.90 | 99.79 | 98.29 | 99.36 | 98.84 | 0.01% | 1,122,080 |
| Jul 30, 2025 | 100.73 | 101.00 | 98.98 | 99.35 | 98.83 | -1.67% | 1,022,660 |
| Jul 29, 2025 | 101.99 | 102.04 | 100.62 | 101.04 | 100.51 | -0.43% | 880,420 |
| Jul 28, 2025 | 102.41 | 102.56 | 101.26 | 101.48 | 100.95 | -1.46% | 1,324,530 |
| Jul 25, 2025 | 104.12 | 104.37 | 102.29 | 102.98 | 102.44 | -1.17% | 1,370,236 |
| Jul 24, 2025 | 106.01 | 106.87 | 103.97 | 104.20 | 103.65 | -1.08% | 1,896,431 |
| Jul 23, 2025 | 105.85 | 106.46 | 104.03 | 105.34 | 104.79 | 0.28% | 2,129,032 |
| Jul 22, 2025 | 108.74 | 108.74 | 104.05 | 105.05 | 104.50 | 0.29% | 3,720,606 |
| Jul 21, 2025 | 106.13 | 106.55 | 104.61 | 104.75 | 104.20 | -1.39% | 1,914,077 |
| Jul 18, 2025 | 106.41 | 106.81 | 105.29 | 106.23 | 105.67 | -0.07% | 756,944 |
| Jul 17, 2025 | 105.67 | 106.97 | 105.12 | 106.30 | 105.74 | -0.07% | 1,044,448 |