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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	106	103.94	103.94	106	102.95	783,099
January 12, 2026	104.34	105.89	105.89	106.28	103.96	941,010
January 09, 2026	103.43	104.53	104.53	104.53	103.2	733,400
January 08, 2026	100.59	103.55	103.55	104.11	100.33	1.19M
January 07, 2026	104.37	100.66	100.66	104.37	100.48	1.08M
January 06, 2026	106.05	104	104	106.78	103.87	1.45M
January 05, 2026	103.44	105.74	105.74	106.31	103.44	1.62M
January 02, 2026	102.85	104.18	104.18	104.82	101.98	702,944
December 31, 2025	103.19	102.97	102.97	103.93	102.84	552,926
December 30, 2025	103.85	103.73	103.73	104.06	102.95	637,700
December 29, 2025	102.88	103.75	103.75	104.05	102.5	802,531
December 26, 2025	102.55	102.9	102.9	103.64	102.13	449,940
December 24, 2025	102.85	102.69	102.69	103.19	102.24	352,400
December 23, 2025	103.3	103.07	103.07	103.58	102.32	638,400
December 22, 2025	102.17	103.19	103.19	103.82	102.17	1.23M
December 19, 2025	101.95	101.99	101.99	103.27	101.91	3.37M
December 18, 2025	104.28	102.56	102.56	105.03	102.48	2.05M
December 17, 2025	101.28	104.3	104.3	104.49	101.28	2.1M
December 16, 2025	101.43	101.53	101.53	102.6	100.38	1.77M
December 15, 2025	98.11	101.25	101.25	101.58	98.04	2.16M
December 12, 2025	96.31	97.83	97.83	97.92	95.68	1.33M
December 11, 2025	95.23	95.95	95.95	96.3	94.82	1.42M
December 10, 2025	94.06	95.04	95.04	95.42	93.48	1.77M
December 09, 2025	95.38	94.2	94.2	96.46	94.02	1.87M
December 08, 2025	97.44	96.18	96.18	98	95.31	2.38M
December 05, 2025	98.46	97.95	97.95	99.68	97.94	1.01M
December 04, 2025	99.46	98.48	98.48	100.12	98.26	1.14M
December 03, 2025	98.33	99.4	99.4	99.54	98.05	1.47M
December 02, 2025	97.62	98.09	98.09	98.68	97.28	2.33M
December 01, 2025	97	97.4	97.4	98.38	96.66	1.43M
November 28, 2025	97.85	96.83	96.83	97.98	96.73	957,508
November 26, 2025	97.11	96.93	96.93	97.99	96.81	1.81M
November 25, 2025	96.51	97.04	97.04	97.58	95.62	2.46M
November 24, 2025	96.5	95.24	95.24	97.25	94.42	10.89M
November 21, 2025	96.56	97.27	97.27	98.27	95.72	1.68M
November 20, 2025	94.71	95.87	95.87	96.59	94.68	1.31M
November 19, 2025	95.32	94.74	94.74	95.85	93.53	1.67M
November 18, 2025	95.18	95.2	95.2	95.94	94.35	1.77M
November 17, 2025	96.67	95.02	95.02	97.73	94.96	2.23M
November 14, 2025	100.2	97.14	97.14	100.73	96.9	2.8M
November 13, 2025	99.02	100.97	100.97	102.29	98.24	1.38M
November 12, 2025	100.01	98.65	98.65	100.41	98.52	1.17M
November 11, 2025	99.2	100.16	100.16	100.95	99	1.05M
November 10, 2025	99.05	99.15	99.15	100.08	97.74	1.65M
November 07, 2025	96.09	97.82	97.82	98.32	95.07	1.79M
November 06, 2025	99.44	96.04	96.04	100.44	95.77	1.77M
November 05, 2025	97.53	98.62	98.36	99.15	96.74	1.13M
November 04, 2025	97.03	97.28	97.02	98.96	96.82	1.67M
November 03, 2025	96.6	97.22	96.96	97.54	95.54	1.55M
October 31, 2025	95.45	97.18	96.92	97.36	94.34	1.89M
October 30, 2025	94.95	96.11	95.86	96.86	94.95	1.43M
October 29, 2025	96.96	95.49	95.24	97.36	95.25	1.37M
October 28, 2025	98.82	97.69	97.43	98.94	97.53	1.36M
October 27, 2025	99.04	99.08	98.82	99.37	98	1.14M
October 24, 2025	99.45	98.85	98.59	99.86	98.3	1.34M
October 23, 2025	99.66	98.97	98.97	100.07	98.06	1.97M
October 22, 2025	100.52	99.19	99.19	100.69	98.74	2.41M
October 21, 2025	101.78	99.6	99.6	102.3	97.47	2.44M
October 20, 2025	93.11	94.41	94.41	95.04	93.07	2.72M
October 17, 2025	92.32	93.84	93.84	94.13	92.06	1.71M

Crown Holdings, Inc. (CCK) NYSE