Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	95.48	96.76	94.44	95.02	-	-0.33%	844,835
Sep 16, 2025	95.55	95.63	94.70	95.33	95.33	-0.18%	1,148,723
Sep 15, 2025	96.50	96.78	95.47	95.50	95.50	-0.93%	1,182,296
Sep 12, 2025	96.99	97.50	96.39	96.40	96.40	-1.22%	1,215,202
Sep 11, 2025	94.51	97.59	94.51	97.59	97.59	3.22%	1,590,062
Sep 10, 2025	94.04	94.96	93.51	94.55	94.55	-0.01%	1,454,236
Sep 9, 2025	94.12	94.66	93.67	94.56	94.56	0.53%	1,386,974
Sep 8, 2025	93.96	94.30	92.93	94.06	94.06	-0.18%	1,443,910
Sep 5, 2025	94.18	94.55	93.00	94.23	94.23	2.12%	1,701,454
Sep 4, 2025	92.36	92.73	91.48	92.27	92.27	0.09%	2,188,622
Sep 3, 2025	98.36	98.42	91.49	92.19	92.19	-6.65%	2,810,027
Sep 2, 2025	98.51	99.05	97.59	98.76	98.76	-0.62%	1,140,442
Aug 29, 2025	100.34	100.89	99.11	99.38	99.38	-0.75%	787,403
Aug 28, 2025	100.46	100.65	99.00	100.13	100.13	0.30%	1,245,680
Aug 27, 2025	100.31	101.15	99.83	99.83	99.83	-0.95%	989,003
Aug 26, 2025	100.21	100.98	99.92	100.79	100.79	0.59%	1,522,389
Aug 25, 2025	100.50	100.95	99.65	100.20	100.20	-0.65%	636,934
Aug 22, 2025	101.34	102.36	100.58	100.86	100.86	-0.13%	1,048,910
Aug 21, 2025	100.28	101.17	100.18	100.99	100.99	0.27%	814,930
Aug 20, 2025	100.68	101.07	100.15	100.72	100.72	0.53%	744,587
Aug 19, 2025	99.10	100.22	99.10	100.19	100.19	1.36%	599,325
Aug 18, 2025	100.60	100.84	98.83	98.85	98.85	-1.70%	1,095,654
Aug 15, 2025	101.17	101.28	100.03	100.56	100.56	-0.51%	824,207
Aug 14, 2025	102.00	102.02	100.01	101.08	101.08	-1.70%	927,734
Aug 13, 2025	101.73	102.92	100.92	102.83	102.83	1.21%	970,386
Aug 12, 2025	100.75	101.61	99.99	101.60	101.60	0.81%	849,608
Aug 11, 2025	101.50	101.87	99.83	100.78	100.78	-0.69%	924,147
Aug 8, 2025	100.79	101.58	100.44	101.48	101.48	0.70%	966,227
Aug 7, 2025	99.65	101.18	99.35	100.77	100.77	1.25%	1,500,886
Aug 6, 2025	98.13	99.56	97.87	99.53	99.27	1.48%	1,460,865
Aug 5, 2025	99.04	99.46	97.63	98.08	97.83	-0.42%	1,220,889
Aug 4, 2025	98.29	98.58	97.40	98.49	98.24	0.35%	1,402,899
Aug 1, 2025	99.13	99.31	97.70	98.15	97.90	-1.22%	1,292,240
Jul 31, 2025	98.90	99.79	98.29	99.36	99.10	0.01%	1,122,080
Jul 30, 2025	100.73	101.00	98.98	99.35	99.09	-1.67%	1,022,660
Jul 29, 2025	101.99	102.04	100.62	101.04	100.78	-0.43%	880,420
Jul 28, 2025	102.41	102.56	101.26	101.48	101.22	-1.46%	1,324,530
Jul 25, 2025	104.12	104.37	102.29	102.98	102.72	-1.17%	1,370,236
Jul 24, 2025	106.01	106.87	103.97	104.20	103.93	-1.08%	1,896,431
Jul 23, 2025	105.85	106.46	104.03	105.34	105.07	0.28%	2,129,032
Jul 22, 2025	108.74	108.74	104.05	105.05	104.78	0.29%	3,720,606
Jul 21, 2025	106.13	106.55	104.61	104.75	104.48	-1.39%	1,914,077
Jul 18, 2025	106.41	106.81	105.29	106.23	105.96	-0.07%	756,944
Jul 17, 2025	105.67	106.97	105.12	106.30	106.03	-0.07%	1,044,448
Jul 16, 2025	105.54	106.83	105.01	106.37	106.10	0.65%	1,170,141
Jul 15, 2025	107.25	107.67	105.57	105.68	105.41	-1.45%	768,194
Jul 14, 2025	106.78	107.72	106.39	107.23	106.95	0.05%	767,943
Jul 11, 2025	107.09	107.94	106.47	107.18	106.90	-0.25%	790,272
Jul 10, 2025	107.89	109.24	107.45	107.45	107.17	-0.47%	772,449
Jul 9, 2025	109.19	109.48	106.94	107.96	107.68	-0.15%	782,983