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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.95	114.8	114.8	114.96	113.1	819,254
February 19, 2026	114	113.7	113.7	114.68	112.66	949,700
February 18, 2026	110.67	114.08	114.08	114.44	110.46	1.61M
February 17, 2026	111.1	110.32	110.32	111.85	109.87	996,470
February 13, 2026	109.7	110.79	110.79	111.92	109.7	1.31M
February 12, 2026	111.88	110.39	110.39	112.81	109.75	1.12M
February 11, 2026	111.42	111.49	111.49	112.63	110.34	878,223
February 10, 2026	110.49	111.56	111.56	112.15	109.4	940,103
February 09, 2026	111.82	110.29	110.29	112.09	109.03	1.67M
February 06, 2026	112.16	112.88	112.88	113.53	111.59	2.14M
February 05, 2026	113.5	114.2	114.2	115.85	110.05	1.88M
February 04, 2026	113	115.24	115.24	115.72	112.11	1.79M
February 03, 2026	108.75	111.55	111.55	112.3	108.3	1.79M
February 02, 2026	104.34	107.78	107.78	108.27	103.97	2.24M
January 30, 2026	103.56	104.68	104.68	104.76	102.47	1.62M
January 29, 2026	105	104.33	104.33	105.29	102.63	1.21M
January 28, 2026	103.48	104.23	104.23	104.48	102.91	975,100
January 27, 2026	104.4	103.79	103.79	105	103.09	935,743
January 26, 2026	104.24	104.38	104.38	104.85	103.88	865,216
January 23, 2026	102.34	103.92	103.92	104.36	102.12	940,500
January 22, 2026	102.88	102.31	102.31	103.59	102.02	860,100
January 21, 2026	102.13	102.81	102.81	102.93	101.39	1.35M
January 20, 2026	103.25	101.57	101.57	103.56	101.39	1.37M
January 16, 2026	104.27	104.24	104.24	105.28	103.49	1.1M
January 15, 2026	104.44	104.78	104.78	105.84	104.06	867,671
January 14, 2026	104.28	104.16	104.16	105.08	103.65	894,900
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

Crown Holdings, Inc. (CCK) NYSE