Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	111.66	112.00	110.73	110.73	110.73	-0.28%	891
Feb 11, 2026	112.46	112.46	110.77	111.04	111.04	-0.57%	12
Feb 10, 2026	110.49	111.67	110.49	111.67	111.67	2.25%	310
Feb 9, 2026	109.85	111.10	109.21	109.21	109.21	-2.69%	184
Feb 6, 2026	113.48	113.48	111.70	112.23	112.23	-1.90%	920
Feb 5, 2026	115.50	115.50	108.24	114.40	114.40	-0.06%	144
Feb 4, 2026	110.71	114.97	110.71	114.47	114.47	2.71%	37
Feb 3, 2026	108.75	112.00	108.61	111.45	111.45	4.81%	389
Feb 2, 2026	104.55	106.34	103.97	106.34	106.34	3.21%	43
Jan 30, 2026	103.12	104.60	102.97	103.03	103.03	-0.72%	18
Jan 29, 2026	103.25	105.06	102.95	103.78	103.78	-0.09%	3,457
Jan 28, 2026	103.30	104.48	102.96	103.87	103.87	-0.19%	103
Jan 27, 2026	105.57	105.57	103.53	104.07	104.07	-0.33%	2
Jan 26, 2026	103.11	104.96	103.11	104.41	104.41	1.25%	4
Jan 23, 2026	102.34	103.12	101.98	103.12	103.12	-0.28%	34
Jan 22, 2026	104.54	104.54	103.37	103.41	103.41	1.25%	6
Jan 21, 2026	102.13	102.43	101.23	102.14	102.14	0.25%	5,287
Jan 20, 2026	103.25	104.30	101.88	101.88	101.88	-3.10%	865
Jan 16, 2026	104.06	105.14	104.06	105.14	105.14	0.53%	2
Jan 15, 2026	104.59	104.99	103.31	104.59	104.59	0.32%	50
Jan 14, 2026	104.01	104.25	103.77	104.25	104.25	0.73%	19
Jan 13, 2026	105.42	105.42	103.50	103.50	103.50	-0.87%	24
Jan 12, 2026	104.49	105.44	103.73	104.41	104.41	-0.08%	12
Jan 9, 2026	103.43	104.67	102.62	104.49	104.49	1.58%	646
Jan 8, 2026	100.59	102.87	99.92	102.87	102.87	1.24%	406
Jan 7, 2026	103.72	103.72	101.61	101.61	101.61	-3.27%	597
Jan 6, 2026	106.78	106.78	105.04	105.04	105.04	0.83%	32
Jan 5, 2026	103.75	104.85	102.98	104.18	104.18	-0.13%	657
Jan 2, 2026	101.58	104.32	101.58	104.32	104.32	1.45%	3
Dec 31, 2025	102.83	104.12	102.83	102.83	102.83	-1.01%	6
Dec 30, 2025	104.21	104.21	102.48	103.88	103.88	1.56%	-
Dec 29, 2025	102.28	102.28	102.28	102.28	102.28	-0.64%	4
Dec 24, 2025	102.70	102.94	102.67	102.94	102.94	0.47%	12
Dec 23, 2025	102.45	102.45	102.45	102.45	102.45	0.20%	3
Dec 22, 2025	104.01	104.01	102.25	102.25	102.25	-0.66%	5
Dec 19, 2025	102.71	102.93	102.71	102.93	102.93	-1.17%	27
Dec 18, 2025	104.51	104.51	104.13	104.15	104.15	0.36%	85
Dec 17, 2025	103.77	103.77	103.77	103.77	103.77	2.48%	3
Dec 16, 2025	102.26	102.26	100.40	101.26	101.26	2.47%	110
Dec 15, 2025	98.05	98.99	98.05	98.82	98.82	1.96%	117
Dec 12, 2025	96.70	96.92	96.70	96.92	96.92	1.06%	3
Dec 11, 2025	94.84	95.90	94.84	95.90	95.90	1.45%	2
Dec 9, 2025	95.38	95.38	94.23	94.53	94.53	-1.57%	2,693
Dec 8, 2025	97.59	97.82	95.91	96.04	96.04	-2.89%	586
Dec 4, 2025	98.94	99.00	98.89	98.89	98.89	0.26%	185
Dec 3, 2025	99.50	99.50	98.50	98.63	98.63	0.70%	114
Dec 2, 2025	97.95	97.95	97.95	97.95	97.95	-0.12%	107
Dec 1, 2025	96.96	98.07	96.96	98.07	98.07	0.36%	99
Nov 28, 2025	97.85	98.08	97.15	97.72	97.72	0.20%	2,171
Nov 26, 2025	97.52	97.52	97.52	97.52	97.52	0.50%	8