Crown Holdings, Inc. (CCK)
NYSE: CCK · Real-Time Price · USD
100.22
+0.05 (0.05%)
Apr 29, 2026, 9:51 AM EDT - Market open
Crown Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.85 | 104.50 | 97.50 | 100.17 | 100.17 | -1.42% | 2,572,053 |
| Apr 27, 2026 | 101.31 | 103.20 | 101.18 | 101.61 | 101.61 | 0.47% | 1,150,519 |
| Apr 24, 2026 | 102.36 | 103.29 | 100.59 | 101.13 | 101.13 | -1.70% | 888,306 |
| Apr 23, 2026 | 102.53 | 104.26 | 102.53 | 102.88 | 102.88 | 0.98% | 832,282 |
| Apr 22, 2026 | 103.65 | 103.65 | 101.15 | 101.88 | 101.88 | -1.51% | 683,937 |
| Apr 21, 2026 | 104.28 | 105.41 | 103.22 | 103.44 | 103.44 | -0.75% | 987,503 |
| Apr 20, 2026 | 107.01 | 107.23 | 103.72 | 104.22 | 104.22 | -2.73% | 1,059,820 |
| Apr 17, 2026 | 104.87 | 108.68 | 104.32 | 107.15 | 107.15 | 2.75% | 1,044,651 |
| Apr 16, 2026 | 104.49 | 106.10 | 104.15 | 104.28 | 104.28 | -0.58% | 1,367,454 |
| Apr 15, 2026 | 106.85 | 107.00 | 104.67 | 104.89 | 104.89 | -2.11% | 936,764 |
| Apr 14, 2026 | 107.73 | 108.34 | 106.37 | 107.15 | 107.15 | -0.62% | 837,307 |
| Apr 13, 2026 | 106.39 | 107.97 | 105.79 | 107.82 | 107.82 | 0.81% | 1,349,322 |
| Apr 10, 2026 | 108.05 | 109.00 | 106.76 | 106.95 | 106.95 | -0.83% | 1,019,623 |
| Apr 9, 2026 | 106.27 | 108.80 | 105.78 | 107.84 | 107.84 | 0.63% | 1,187,262 |
| Apr 8, 2026 | 104.11 | 107.30 | 103.85 | 107.16 | 107.16 | 6.13% | 1,455,708 |
| Apr 7, 2026 | 102.57 | 104.06 | 100.64 | 100.97 | 100.97 | -2.18% | 1,658,690 |
| Apr 6, 2026 | 101.88 | 103.31 | 101.88 | 103.22 | 103.22 | 0.45% | 763,126 |
| Apr 2, 2026 | 102.31 | 103.67 | 101.27 | 102.76 | 102.76 | -1.02% | 961,773 |
| Apr 1, 2026 | 101.25 | 104.71 | 100.82 | 103.82 | 103.82 | 3.56% | 1,256,047 |
| Mar 31, 2026 | 99.50 | 100.64 | 98.23 | 100.25 | 100.25 | 2.07% | 731,987 |
| Mar 30, 2026 | 100.02 | 100.14 | 97.20 | 98.22 | 98.22 | -1.37% | 1,106,497 |
| Mar 27, 2026 | 101.60 | 102.25 | 99.46 | 99.58 | 99.58 | -2.07% | 448,410 |
| Mar 26, 2026 | 102.49 | 103.62 | 101.49 | 101.69 | 101.69 | -1.47% | 450,208 |
| Mar 25, 2026 | 102.55 | 103.47 | 101.04 | 103.21 | 103.21 | 1.63% | 657,989 |
| Mar 24, 2026 | 99.91 | 102.50 | 99.57 | 101.55 | 101.55 | 0.70% | 659,961 |
| Mar 23, 2026 | 100.56 | 102.01 | 99.49 | 100.84 | 100.84 | 2.44% | 1,303,389 |
| Mar 20, 2026 | 100.98 | 101.00 | 98.27 | 98.44 | 98.44 | -2.53% | 1,871,657 |
| Mar 19, 2026 | 100.72 | 101.08 | 99.66 | 100.99 | 100.99 | -0.43% | 950,082 |
| Mar 18, 2026 | 104.28 | 104.98 | 101.38 | 101.43 | 101.43 | -3.67% | 1,022,558 |
| Mar 17, 2026 | 106.03 | 106.39 | 104.82 | 105.29 | 105.29 | -0.80% | 643,813 |
| Mar 16, 2026 | 105.81 | 106.88 | 105.03 | 106.14 | 105.79 | 0.92% | 1,003,988 |
| Mar 13, 2026 | 104.91 | 105.37 | 103.16 | 105.17 | 104.82 | 1.00% | 978,679 |
| Mar 12, 2026 | 103.46 | 105.40 | 103.39 | 104.13 | 103.79 | -0.72% | 1,123,638 |
| Mar 11, 2026 | 104.79 | 105.59 | 103.84 | 104.89 | 104.54 | -0.22% | 1,042,428 |
| Mar 10, 2026 | 105.05 | 106.76 | 103.44 | 105.12 | 104.77 | - | 1,563,726 |
| Mar 9, 2026 | 104.59 | 105.81 | 102.79 | 105.12 | 104.77 | -0.65% | 2,807,822 |
| Mar 6, 2026 | 107.94 | 109.02 | 105.15 | 105.81 | 105.46 | -2.16% | 965,165 |
| Mar 5, 2026 | 110.94 | 111.06 | 107.45 | 108.15 | 107.79 | -2.83% | 812,958 |
| Mar 4, 2026 | 112.99 | 112.99 | 109.84 | 111.30 | 110.93 | -1.41% | 777,996 |
| Mar 3, 2026 | 113.57 | 113.57 | 111.12 | 112.89 | 112.52 | -2.77% | 909,224 |
| Mar 2, 2026 | 114.86 | 116.38 | 112.39 | 116.11 | 115.73 | 1.32% | 979,040 |
| Feb 27, 2026 | 115.00 | 115.86 | 114.22 | 114.60 | 114.22 | -0.66% | 893,473 |
| Feb 26, 2026 | 115.00 | 115.66 | 112.48 | 115.36 | 114.98 | 0.71% | 887,894 |
| Feb 25, 2026 | 115.89 | 115.98 | 112.46 | 114.55 | 114.17 | -1.12% | 727,481 |
| Feb 24, 2026 | 115.23 | 116.62 | 114.88 | 115.85 | 115.47 | 0.65% | 855,180 |
| Feb 23, 2026 | 113.85 | 115.71 | 113.62 | 115.10 | 114.72 | 0.26% | 1,146,830 |
| Feb 20, 2026 | 113.95 | 114.96 | 113.10 | 114.80 | 114.42 | 0.97% | 819,254 |
| Feb 19, 2026 | 114.00 | 114.68 | 112.66 | 113.70 | 113.33 | -0.33% | 949,655 |
| Feb 18, 2026 | 110.67 | 114.44 | 110.46 | 114.08 | 113.70 | 3.41% | 1,608,246 |
| Feb 17, 2026 | 111.10 | 111.85 | 109.87 | 110.32 | 109.96 | -0.42% | 996,470 |
| Feb 13, 2026 | 109.70 | 111.92 | 109.70 | 110.79 | 110.42 | 0.36% | 1,310,458 |
| Feb 12, 2026 | 111.88 | 112.81 | 109.75 | 110.39 | 110.03 | -0.99% | 1,120,257 |
| Feb 11, 2026 | 111.42 | 112.63 | 110.34 | 111.49 | 111.12 | -0.06% | 878,223 |
| Feb 10, 2026 | 110.49 | 112.15 | 109.40 | 111.56 | 111.19 | 1.15% | 940,103 |
| Feb 9, 2026 | 111.82 | 112.09 | 109.03 | 110.29 | 109.93 | -2.29% | 1,670,548 |
| Feb 6, 2026 | 112.16 | 113.53 | 111.59 | 112.88 | 112.51 | -1.16% | 2,142,873 |
| Feb 5, 2026 | 113.50 | 115.85 | 110.05 | 114.20 | 113.82 | -0.90% | 1,882,249 |
| Feb 4, 2026 | 113.00 | 115.72 | 112.11 | 115.24 | 114.86 | 3.31% | 1,792,513 |
| Feb 3, 2026 | 108.75 | 112.30 | 108.30 | 111.55 | 111.18 | 3.50% | 1,794,125 |
| Feb 2, 2026 | 104.34 | 108.27 | 103.97 | 107.78 | 107.42 | 2.96% | 2,242,668 |
| Jan 30, 2026 | 103.56 | 104.76 | 102.47 | 104.68 | 104.33 | 0.34% | 1,624,625 |
| Jan 29, 2026 | 105.00 | 105.29 | 102.63 | 104.33 | 103.99 | 0.10% | 1,206,850 |
| Jan 28, 2026 | 103.48 | 104.48 | 102.91 | 104.23 | 103.89 | 0.42% | 975,076 |
| Jan 27, 2026 | 104.40 | 105.00 | 103.09 | 103.79 | 103.45 | -0.57% | 935,859 |
| Jan 26, 2026 | 104.24 | 104.85 | 103.88 | 104.38 | 104.04 | 0.44% | 865,216 |
| Jan 23, 2026 | 102.34 | 104.36 | 102.12 | 103.92 | 103.58 | 1.57% | 940,455 |
| Jan 22, 2026 | 102.88 | 103.59 | 102.02 | 102.31 | 101.97 | -0.49% | 860,098 |
| Jan 21, 2026 | 102.13 | 102.93 | 101.39 | 102.81 | 102.47 | 1.22% | 1,347,881 |
| Jan 20, 2026 | 103.25 | 103.56 | 101.39 | 101.57 | 101.24 | -2.56% | 1,365,184 |
| Jan 16, 2026 | 104.27 | 105.28 | 103.49 | 104.24 | 103.90 | -0.52% | 1,104,307 |
| Jan 15, 2026 | 104.44 | 105.84 | 104.06 | 104.78 | 104.43 | 0.60% | 867,671 |
| Jan 14, 2026 | 104.28 | 105.08 | 103.65 | 104.16 | 103.82 | 0.21% | 894,856 |
| Jan 13, 2026 | 106.00 | 106.00 | 102.95 | 103.94 | 103.60 | -1.84% | 982,981 |
| Jan 12, 2026 | 104.34 | 106.28 | 103.96 | 105.89 | 105.54 | 1.30% | 941,010 |
| Jan 9, 2026 | 103.43 | 104.53 | 103.20 | 104.53 | 104.19 | 0.95% | 733,354 |
| Jan 8, 2026 | 100.59 | 104.11 | 100.33 | 103.55 | 103.21 | 2.87% | 1,189,642 |
| Jan 7, 2026 | 104.37 | 104.37 | 100.48 | 100.66 | 100.33 | -3.21% | 1,310,978 |
| Jan 6, 2026 | 106.05 | 106.78 | 103.87 | 104.00 | 103.66 | -1.65% | 1,454,836 |
| Jan 5, 2026 | 103.44 | 106.31 | 103.44 | 105.74 | 105.39 | 1.50% | 1,619,200 |
| Jan 2, 2026 | 102.85 | 104.82 | 101.98 | 104.18 | 103.84 | 1.18% | 702,944 |
| Dec 31, 2025 | 103.19 | 103.93 | 102.84 | 102.97 | 102.63 | -0.73% | 552,926 |
| Dec 30, 2025 | 103.85 | 104.06 | 102.95 | 103.73 | 103.39 | -0.02% | 637,685 |
| Dec 29, 2025 | 102.88 | 104.05 | 102.50 | 103.75 | 103.41 | 0.83% | 802,531 |
| Dec 26, 2025 | 102.55 | 103.64 | 102.13 | 102.90 | 102.56 | 0.20% | 449,940 |
| Dec 24, 2025 | 102.85 | 103.19 | 102.24 | 102.69 | 102.35 | -0.37% | 352,376 |
| Dec 23, 2025 | 103.30 | 103.58 | 102.32 | 103.07 | 102.73 | -0.12% | 638,397 |
| Dec 22, 2025 | 102.17 | 103.82 | 102.17 | 103.19 | 102.85 | 1.18% | 1,232,045 |
| Dec 19, 2025 | 101.95 | 103.27 | 101.91 | 101.99 | 101.65 | -0.56% | 3,373,850 |
| Dec 18, 2025 | 104.28 | 105.03 | 102.48 | 102.56 | 102.22 | -1.67% | 2,047,687 |
| Dec 17, 2025 | 101.28 | 104.49 | 101.28 | 104.30 | 103.96 | 2.73% | 2,101,191 |
| Dec 16, 2025 | 101.43 | 102.60 | 100.38 | 101.53 | 101.20 | 0.28% | 1,768,355 |
| Dec 15, 2025 | 98.11 | 101.58 | 98.04 | 101.25 | 100.92 | 3.50% | 2,158,102 |
| Dec 12, 2025 | 96.31 | 97.92 | 95.68 | 97.83 | 97.51 | 1.96% | 1,331,894 |
| Dec 11, 2025 | 95.23 | 96.30 | 94.82 | 95.95 | 95.63 | 0.96% | 1,421,533 |
| Dec 10, 2025 | 94.06 | 95.42 | 93.48 | 95.04 | 94.73 | 0.89% | 1,765,382 |
| Dec 9, 2025 | 95.38 | 96.46 | 94.02 | 94.20 | 93.89 | -2.06% | 1,874,616 |
| Dec 8, 2025 | 97.44 | 98.00 | 95.31 | 96.18 | 95.86 | -1.81% | 2,379,161 |
| Dec 5, 2025 | 98.46 | 99.68 | 97.94 | 97.95 | 97.63 | -0.54% | 1,014,629 |
| Dec 4, 2025 | 99.46 | 100.12 | 98.26 | 98.48 | 98.16 | -0.93% | 1,165,002 |
| Dec 3, 2025 | 98.33 | 99.54 | 98.05 | 99.40 | 99.07 | 1.34% | 1,473,594 |