Crown Holdings, Inc. - CCK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	96.7	96.94	96.94	97.54	96.62	902,000
October 01, 2025	96.75	96.74	96.74	97	95.67	1.24M
September 30, 2025	95.74	96.59	96.59	96.84	95.4	997,901
September 29, 2025	97.43	96.55	96.55	97.43	95.74	1.18M
September 26, 2025	94.4	97.07	97.07	97.31	94.4	1.23M
September 25, 2025	96.14	94.92	94.92	96.28	94.7	1.59M
September 24, 2025	94.65	96.23	96.23	96.29	94.62	1.28M
September 23, 2025	94.75	94.74	94.74	95.14	94.26	1.3M
September 22, 2025	95.02	94.39	94.39	95.21	94.34	782,803
September 19, 2025	95.41	94.66	94.66	95.8	94.34	1.47M
September 18, 2025	95	95.26	95.26	95.71	94.05	715,001
September 17, 2025	95.48	95.02	95.02	96.76	94.44	844,930
September 16, 2025	95.55	95.33	95.33	95.63	94.7	1.15M
September 15, 2025	96.5	95.5	95.5	96.78	95.47	1.18M
September 12, 2025	96.99	96.4	96.4	97.5	96.39	1.22M
September 11, 2025	94.51	97.59	97.59	97.59	94.51	1.59M
September 10, 2025	94.04	94.55	94.55	94.96	93.51	1.45M
September 09, 2025	94.12	94.56	94.56	94.66	93.67	1.39M
September 08, 2025	93.96	94.06	94.06	94.3	92.93	1.44M
September 05, 2025	94.18	94.23	94.23	94.55	93	1.7M
September 04, 2025	92.36	92.27	92.27	92.73	91.48	2.19M
September 03, 2025	98.36	92.19	92.19	98.42	91.49	2.82M
September 02, 2025	98.51	98.76	98.76	99.05	97.59	1.14M
August 29, 2025	100.34	99.38	99.38	100.89	99.11	787,403
August 28, 2025	100.46	100.13	100.13	100.65	99	1.25M
August 27, 2025	100.31	99.83	99.83	101.15	99.83	989,003
August 26, 2025	100.21	100.79	100.79	100.98	99.92	1.52M
August 25, 2025	100.5	100.2	100.2	100.95	99.65	636,934
August 22, 2025	101.34	100.86	100.86	102.36	100.58	1.05M
August 21, 2025	100.28	100.99	100.99	101.17	100.18	814,930
August 20, 2025	100.68	100.72	100.72	101.07	100.15	744,600
August 19, 2025	99.1	100.19	100.19	100.22	99.1	599,325
August 18, 2025	100.6	98.85	98.85	100.84	98.83	1.1M
August 15, 2025	101.17	100.56	100.56	101.28	100.03	824,207
August 14, 2025	102	101.08	101.08	102.02	100.01	927,734
August 13, 2025	101.73	102.83	102.83	102.92	100.92	970,400
August 12, 2025	100.75	101.6	101.6	101.61	99.99	849,608
August 11, 2025	101.5	100.78	100.78	101.87	99.83	924,147
August 08, 2025	100.79	101.48	101.48	101.58	100.44	966,227
August 07, 2025	99.65	100.77	100.77	101.18	99.35	1.5M
August 06, 2025	98.13	99.53	99.27	99.56	97.87	1.46M
August 05, 2025	99.04	98.08	97.82	99.46	97.63	1.22M
August 04, 2025	98.29	98.49	98.23	98.58	97.4	1.4M
August 01, 2025	99.13	98.15	98.15	99.31	97.7	1.29M
July 31, 2025	98.9	99.36	99.36	99.79	98.29	1.12M
July 30, 2025	100.73	99.35	99.35	101	98.98	1.02M
July 29, 2025	101.99	101.04	101.04	102.04	100.62	880,420
July 28, 2025	102.41	101.48	101.48	102.56	101.26	1.32M
July 25, 2025	104.12	102.98	102.98	104.37	102.29	1.37M
July 24, 2025	106.01	104.2	104.2	106.87	103.97	1.9M
July 23, 2025	105.85	105.34	105.34	106.46	104.03	2.13M
July 22, 2025	108.74	105.05	105.05	108.74	104.05	3.72M
July 21, 2025	106.13	104.75	104.75	106.55	104.61	1.91M
July 18, 2025	106.41	106.23	106.23	106.81	105.29	756,944
July 17, 2025	105.67	106.3	106.3	106.97	105.12	1.04M
July 16, 2025	105.54	106.37	106.37	106.83	105.01	1.17M
July 15, 2025	107.25	105.68	105.68	107.67	105.57	768,200
July 14, 2025	106.78	107.23	107.23	107.72	106.39	767,943
July 11, 2025	107.09	107.18	107.18	107.94	106.47	790,300
July 10, 2025	107.89	107.45	107.45	109.24	107.45	772,449

Crown Holdings, Inc. (CCK) NYSE