Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	87.00	87.00	87.00	87.00	87.00	0.53%	-
Jan 29, 2026	86.54	86.54	86.54	86.54	86.54	0.56%	-
Jan 28, 2026	86.06	86.06	86.06	86.06	86.06	-1.65%	-
Jan 27, 2026	87.50	87.50	87.50	87.50	87.50	0.28%	-
Jan 26, 2026	87.26	87.26	87.26	87.26	87.26	0.62%	-
Jan 23, 2026	86.72	86.72	86.72	86.72	86.72	-0.91%	-
Jan 22, 2026	87.52	87.52	87.52	87.52	87.52	1.46%	-
Jan 21, 2026	86.26	86.26	86.26	86.26	86.26	-2.13%	-
Jan 20, 2026	88.14	88.14	88.14	88.14	88.14	-0.85%	-
Jan 19, 2026	88.90	88.90	88.90	88.90	88.90	-1.07%	-
Jan 16, 2026	89.86	89.86	89.86	89.86	89.86	0.85%	-
Jan 15, 2026	89.10	89.10	89.10	89.10	89.10	0.36%	-
Jan 14, 2026	88.78	88.78	88.78	88.78	88.78	-1.79%	-
Jan 13, 2026	90.40	90.40	90.40	90.40	90.40	1.71%	-
Jan 12, 2026	88.88	88.88	88.88	88.88	88.88	0.43%	-
Jan 9, 2026	88.50	88.50	88.50	88.50	88.50	3.22%	-
Jan 8, 2026	85.74	85.74	85.74	85.74	85.74	-3.07%	-
Jan 7, 2026	88.46	88.46	88.46	88.46	88.46	-1.34%	-
Jan 6, 2026	89.66	89.66	89.66	89.66	89.66	1.08%	-
Jan 5, 2026	88.70	88.70	88.70	88.70	88.70	1.51%	-
Jan 2, 2026	87.38	87.38	87.38	87.38	87.38	-0.39%	-
Dec 30, 2025	87.72	87.72	87.72	87.72	87.72	0.78%	-
Dec 29, 2025	87.04	87.04	87.04	87.04	87.04	-0.21%	-
Dec 23, 2025	87.22	87.22	87.22	87.22	87.22	0.67%	-
Dec 22, 2025	86.64	86.64	86.64	86.64	86.64	-0.48%	-
Dec 19, 2025	87.06	87.06	87.06	87.06	87.06	-1.47%	-
Dec 18, 2025	88.36	88.36	88.36	88.36	88.36	2.43%	-
Dec 17, 2025	86.26	86.26	86.26	86.26	86.26	0.63%	-
Dec 16, 2025	85.72	85.72	85.72	85.72	85.72	3.25%	-
Dec 15, 2025	83.02	83.02	83.02	83.02	83.02	1.97%	-
Dec 12, 2025	81.42	81.42	81.42	81.42	81.42	0.67%	-
Dec 11, 2025	80.88	80.88	80.88	80.88	80.88	0.40%	-
Dec 10, 2025	80.56	80.56	80.56	80.56	80.56	-2.00%	-
Dec 9, 2025	82.20	82.20	82.20	82.20	82.20	-1.67%	-
Dec 8, 2025	83.60	83.60	83.60	83.60	83.60	-0.59%	-
Dec 5, 2025	84.10	84.10	84.10	84.10	84.10	-0.90%	-
Dec 4, 2025	84.86	84.86	84.86	84.86	84.86	1.17%	-
Dec 3, 2025	83.88	83.88	83.88	83.88	83.88	0.43%	-
Dec 2, 2025	83.52	83.52	83.52	83.52	83.52	0.48%	-
Dec 1, 2025	83.12	83.12	83.12	83.12	83.12	-1.24%	-
Nov 28, 2025	83.30	84.16	83.30	84.16	84.16	1.13%	168
Nov 27, 2025	83.22	83.22	83.22	83.22	83.22	-0.81%	-
Nov 26, 2025	83.58	83.90	83.58	83.90	83.90	1.89%	100
Nov 25, 2025	82.34	82.34	82.34	82.34	82.34	-2.49%	-
Nov 24, 2025	84.18	84.44	84.18	84.44	84.44	1.93%	228
Nov 21, 2025	82.84	82.84	82.84	82.84	82.84	0.95%	-
Nov 20, 2025	82.06	82.06	82.06	82.06	82.06	0.24%	-
Nov 19, 2025	81.86	81.86	81.86	81.86	81.86	-0.17%	-
Nov 18, 2025	81.72	82.00	81.72	82.00	82.00	-1.61%	124
Nov 17, 2025	83.34	83.34	83.34	83.34	83.34	-3.43%	-