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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	91.21	92.34	92.34	93.13	90.02	1.37M
October 15, 2025	90.63	90.38	90.38	91.4	89.8	1.01M
October 14, 2025	89.62	90.75	90.75	91.55	89.21	1.25M
October 13, 2025	90.9	90.21	90.21	91.57	90.08	902,619
October 10, 2025	91.88	90.74	90.74	92.46	90.71	1.36M
October 09, 2025	92.08	91.37	91.37	92.47	91.14	1.43M
October 08, 2025	92.84	91.92	91.92	92.84	91.42	1.43M
October 07, 2025	94.22	92.2	92.2	95	91.49	1.44M
October 06, 2025	95.68	94.27	94.27	96.17	94.24	1.15M
October 03, 2025	96.55	96.43	96.43	97.03	96.06	836,245
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

Crown Holdings, Inc. (CCK) NYSE