Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	110.67	114.44	110.46	114.08	114.08	3.41%	1,606,961
Feb 17, 2026	111.10	111.85	109.87	110.32	110.32	-0.42%	951,867
Feb 13, 2026	109.70	111.92	109.70	110.79	110.79	0.36%	1,299,321
Feb 12, 2026	111.88	112.81	109.75	110.39	110.39	-0.99%	1,116,895
Feb 11, 2026	111.42	112.63	110.34	111.49	111.49	-0.06%	765,779
Feb 10, 2026	110.49	112.15	109.40	111.56	111.56	1.15%	940,100
Feb 9, 2026	111.82	112.09	109.03	110.29	110.29	-2.29%	1,669,295
Feb 6, 2026	112.16	113.53	111.59	112.88	112.88	-1.16%	2,142,847
Feb 5, 2026	113.50	115.85	110.05	114.20	114.20	-0.90%	1,882,083
Feb 4, 2026	113.00	115.72	112.11	115.24	115.24	3.31%	1,792,139
Feb 3, 2026	108.75	112.30	108.30	111.55	111.55	3.50%	1,790,403
Feb 2, 2026	104.34	108.27	103.97	107.78	107.78	2.96%	2,234,457
Jan 30, 2026	103.56	104.76	102.47	104.68	104.68	0.34%	1,617,403
Jan 29, 2026	105.00	105.29	102.63	104.33	104.33	0.10%	1,206,083
Jan 28, 2026	103.48	104.48	102.91	104.23	104.23	0.42%	973,347
Jan 27, 2026	104.40	105.00	103.09	103.79	103.79	-0.57%	935,858
Jan 26, 2026	104.24	104.85	103.88	104.38	104.38	0.44%	865,090
Jan 23, 2026	102.34	104.36	102.12	103.92	103.92	1.57%	940,288
Jan 22, 2026	102.88	103.59	102.02	102.31	102.31	-0.49%	859,918
Jan 21, 2026	102.13	102.93	101.39	102.81	102.81	1.22%	1,158,225
Jan 20, 2026	103.25	103.56	101.39	101.57	101.57	-2.56%	1,339,877
Jan 16, 2026	104.27	105.28	103.49	104.24	104.24	-0.52%	1,076,500
Jan 15, 2026	104.44	105.84	104.06	104.78	104.78	0.60%	867,441
Jan 14, 2026	104.28	105.08	103.65	104.16	104.16	0.21%	894,757
Jan 13, 2026	106.00	106.00	102.95	103.94	103.94	-1.84%	982,424
Jan 12, 2026	104.34	106.28	103.96	105.89	105.89	1.30%	941,010
Jan 9, 2026	103.43	104.53	103.20	104.53	104.53	0.95%	729,165
Jan 8, 2026	100.59	104.11	100.33	103.55	103.55	2.87%	1,189,608
Jan 7, 2026	104.37	104.37	100.48	100.66	100.66	-3.21%	1,303,257
Jan 6, 2026	106.05	106.78	103.87	104.00	104.00	-1.65%	1,454,619
Jan 5, 2026	103.44	106.31	103.44	105.74	105.74	1.50%	1,619,158
Jan 2, 2026	102.85	104.82	101.98	104.18	104.18	1.18%	702,944
Dec 31, 2025	103.19	103.93	102.84	102.97	102.97	-0.73%	552,926
Dec 30, 2025	103.85	104.06	102.95	103.73	103.73	-0.02%	632,082
Dec 29, 2025	102.88	104.05	102.50	103.75	103.75	0.83%	794,931
Dec 26, 2025	102.55	103.64	102.13	102.90	102.90	0.20%	449,940
Dec 24, 2025	102.85	103.19	102.24	102.69	102.69	-0.37%	339,990
Dec 23, 2025	103.30	103.58	102.32	103.07	103.07	-0.12%	638,397
Dec 22, 2025	102.17	103.82	102.17	103.19	103.19	1.18%	1,232,045
Dec 19, 2025	101.95	103.27	101.91	101.99	101.99	-0.56%	3,362,432
Dec 18, 2025	104.28	105.03	102.48	102.56	102.56	-1.67%	2,047,687
Dec 17, 2025	101.28	104.49	101.28	104.30	104.30	2.73%	2,101,191
Dec 16, 2025	101.43	102.60	100.38	101.53	101.53	0.28%	1,768,355
Dec 15, 2025	98.11	101.58	98.04	101.25	101.25	3.50%	2,158,102
Dec 12, 2025	96.31	97.92	95.68	97.83	97.83	1.96%	1,331,894
Dec 11, 2025	95.23	96.30	94.82	95.95	95.95	0.96%	1,421,533
Dec 10, 2025	94.06	95.42	93.48	95.04	95.04	0.89%	1,765,382
Dec 9, 2025	95.38	96.46	94.02	94.20	94.20	-2.06%	1,874,616
Dec 8, 2025	97.44	98.00	95.31	96.18	96.18	-1.81%	2,379,161
Dec 5, 2025	98.46	99.68	97.94	97.95	97.95	-0.54%	1,014,629