Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	99.46	100.12	98.26	98.48	98.48	-0.93%	1,165,002
Dec 3, 2025	98.33	99.54	98.05	99.40	99.40	1.34%	1,473,594
Dec 2, 2025	97.62	98.68	97.28	98.09	98.09	0.71%	2,327,017
Dec 1, 2025	97.00	98.38	96.66	97.40	97.40	0.59%	1,426,310
Nov 28, 2025	97.85	97.98	96.73	96.83	96.83	-0.10%	957,508
Nov 26, 2025	97.11	97.99	96.81	96.93	96.93	-0.11%	1,814,310
Nov 25, 2025	96.51	97.58	95.62	97.04	97.04	1.89%	2,459,491
Nov 24, 2025	96.50	97.25	94.42	95.24	95.24	-2.09%	10,887,764
Nov 21, 2025	96.56	98.27	95.72	97.27	97.27	1.46%	1,679,510
Nov 20, 2025	94.71	96.59	94.68	95.87	95.87	1.19%	1,306,256
Nov 19, 2025	95.32	95.85	93.53	94.74	94.74	-0.48%	1,666,678
Nov 18, 2025	95.18	95.94	94.35	95.20	95.20	0.19%	1,767,777
Nov 17, 2025	96.67	97.73	94.96	95.02	95.02	-2.18%	2,226,500
Nov 14, 2025	100.20	100.73	96.90	97.14	97.14	-3.79%	2,796,034
Nov 13, 2025	99.02	102.29	98.24	100.97	100.97	2.35%	1,384,339
Nov 12, 2025	100.01	100.41	98.52	98.65	98.65	-1.51%	1,417,058
Nov 11, 2025	99.20	100.95	99.00	100.16	100.16	1.02%	1,045,495
Nov 10, 2025	99.05	100.08	97.74	99.15	99.15	1.36%	1,648,992
Nov 7, 2025	96.09	98.32	95.07	97.82	97.82	1.85%	1,786,521
Nov 6, 2025	99.44	100.44	95.77	96.04	96.04	-2.62%	1,772,639
Nov 5, 2025	97.53	99.15	96.74	98.62	98.36	1.38%	1,130,099
Nov 4, 2025	97.03	98.96	96.82	97.28	97.02	0.06%	1,670,816
Nov 3, 2025	96.60	97.54	95.54	97.22	96.96	0.04%	1,547,353
Oct 31, 2025	95.45	97.36	94.34	97.18	96.92	1.11%	1,886,637
Oct 30, 2025	94.95	96.86	94.95	96.11	95.86	0.65%	1,434,559
Oct 29, 2025	96.96	97.36	95.25	95.49	95.24	-2.25%	1,366,785
Oct 28, 2025	98.82	98.94	97.53	97.69	97.43	-1.40%	1,360,697
Oct 27, 2025	99.04	99.37	98.00	99.08	98.82	0.23%	1,143,348
Oct 24, 2025	99.45	99.86	98.30	98.85	98.59	-0.12%	1,340,313
Oct 23, 2025	99.66	100.07	98.06	98.97	98.71	-0.22%	1,967,762
Oct 22, 2025	100.52	100.69	98.74	99.19	98.93	-0.41%	2,412,077
Oct 21, 2025	101.31	102.85	97.47	99.60	99.34	5.50%	2,437,083
Oct 20, 2025	93.11	95.04	93.07	94.41	94.16	0.61%	2,716,622
Oct 17, 2025	92.32	94.13	92.06	93.84	93.59	1.62%	1,706,616
Oct 16, 2025	91.21	93.13	90.02	92.34	92.10	2.17%	1,367,035
Oct 15, 2025	90.63	91.40	89.80	90.38	90.14	-0.41%	1,014,276
Oct 14, 2025	89.62	91.55	89.21	90.75	90.51	0.60%	1,246,767
Oct 13, 2025	90.90	91.57	90.08	90.21	89.97	-0.58%	902,619
Oct 10, 2025	91.88	92.46	90.71	90.74	90.50	-0.69%	1,359,525
Oct 9, 2025	92.08	92.47	91.14	91.37	91.13	-0.60%	1,430,928