Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	105.05	106.76	103.44	105.12	105.12	-	962,852
Mar 9, 2026	104.59	105.81	102.79	105.12	105.12	-0.65%	2,183,758
Mar 6, 2026	107.94	109.02	105.15	105.81	105.81	-2.16%	964,907
Mar 5, 2026	110.94	111.06	107.45	108.15	108.15	-2.83%	805,519
Mar 4, 2026	112.99	112.99	109.84	111.30	111.30	-1.41%	777,990
Mar 3, 2026	113.57	113.57	111.12	112.89	112.89	-2.77%	897,974
Mar 2, 2026	114.86	116.38	112.39	116.11	116.11	1.32%	970,781
Feb 27, 2026	115.00	115.86	114.22	114.60	114.60	-0.66%	893,473
Feb 26, 2026	115.00	115.66	112.48	115.36	115.36	0.71%	887,894
Feb 25, 2026	115.89	115.98	112.46	114.55	114.55	-1.12%	727,481
Feb 24, 2026	115.23	116.62	114.88	115.85	115.85	0.65%	855,180
Feb 23, 2026	113.85	115.71	113.62	115.10	115.10	0.26%	1,146,830
Feb 20, 2026	113.95	114.96	113.10	114.80	114.80	0.97%	819,254
Feb 19, 2026	114.00	114.68	112.66	113.70	113.70	-0.33%	949,655
Feb 18, 2026	110.67	114.44	110.46	114.08	114.08	3.41%	1,608,246
Feb 17, 2026	111.10	111.85	109.87	110.32	110.32	-0.42%	996,470
Feb 13, 2026	109.70	111.92	109.70	110.79	110.79	0.36%	1,310,458
Feb 12, 2026	111.88	112.81	109.75	110.39	110.39	-0.99%	1,120,257
Feb 11, 2026	111.42	112.63	110.34	111.49	111.49	-0.06%	878,223
Feb 10, 2026	110.49	112.15	109.40	111.56	111.56	1.15%	940,103
Feb 9, 2026	111.82	112.09	109.03	110.29	110.29	-2.29%	1,670,548
Feb 6, 2026	112.16	113.53	111.59	112.88	112.88	-1.16%	2,142,873
Feb 5, 2026	113.50	115.85	110.05	114.20	114.20	-0.90%	1,882,249
Feb 4, 2026	113.00	115.72	112.11	115.24	115.24	3.31%	1,792,513
Feb 3, 2026	108.75	112.30	108.30	111.55	111.55	3.50%	1,794,125
Feb 2, 2026	104.34	108.27	103.97	107.78	107.78	2.96%	2,242,668
Jan 30, 2026	103.56	104.76	102.47	104.68	104.68	0.34%	1,624,625
Jan 29, 2026	105.00	105.29	102.63	104.33	104.33	0.10%	1,206,850
Jan 28, 2026	103.48	104.48	102.91	104.23	104.23	0.42%	975,076
Jan 27, 2026	104.40	105.00	103.09	103.79	103.79	-0.57%	935,859
Jan 26, 2026	104.24	104.85	103.88	104.38	104.38	0.44%	865,216
Jan 23, 2026	102.34	104.36	102.12	103.92	103.92	1.57%	940,455
Jan 22, 2026	102.88	103.59	102.02	102.31	102.31	-0.49%	860,098
Jan 21, 2026	102.13	102.93	101.39	102.81	102.81	1.22%	1,347,881
Jan 20, 2026	103.25	103.56	101.39	101.57	101.57	-2.56%	1,365,184
Jan 16, 2026	104.27	105.28	103.49	104.24	104.24	-0.52%	1,104,307
Jan 15, 2026	104.44	105.84	104.06	104.78	104.78	0.60%	867,671
Jan 14, 2026	104.28	105.08	103.65	104.16	104.16	0.21%	894,856
Jan 13, 2026	106.00	106.00	102.95	103.94	103.94	-1.84%	982,981
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%	733,354
Jan 8, 2026	100.59	104.11	100.33	103.55	103.55	2.87%	1,189,642
Jan 7, 2026	104.37	104.37	100.48	100.66	100.66	-3.21%	1,310,978
Jan 6, 2026	106.05	106.78	103.87	104.00	104.00	-1.65%	1,454,836
Jan 5, 2026	103.44	106.31	103.44	105.74	105.74	1.50%	1,619,200
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%	637,685
Dec 29, 2025	102.88	104.05	102.50	103.75	103.75	0.83%	802,531
Dec 26, 2025	102.55	103.64	102.13	102.90	102.90	0.20%	449,940