Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	91.21	93.13	90.02	92.34	92.34	2.17%	1,367,035
Oct 15, 2025	90.63	91.40	89.80	90.38	90.38	-0.41%	1,014,276
Oct 14, 2025	89.62	91.55	89.21	90.75	90.75	0.60%	1,246,767
Oct 13, 2025	90.90	91.57	90.08	90.21	90.21	-0.58%	902,619
Oct 10, 2025	91.88	92.46	90.71	90.74	90.74	-0.69%	1,359,525
Oct 9, 2025	92.08	92.47	91.14	91.37	91.37	-0.60%	1,430,928
Oct 8, 2025	92.84	92.84	91.42	91.92	91.92	-0.30%	1,431,183
Oct 7, 2025	94.22	95.00	91.49	92.20	92.20	-2.20%	1,438,261
Oct 6, 2025	95.68	96.17	94.24	94.27	94.27	-2.24%	1,148,535
Oct 3, 2025	96.55	97.03	96.06	96.43	96.43	-0.53%	836,245
Oct 2, 2025	96.70	97.54	96.62	96.94	96.94	0.21%	901,957
Oct 1, 2025	96.75	97.00	95.67	96.74	96.74	0.16%	1,241,068
Sep 30, 2025	95.74	96.84	95.40	96.59	96.59	0.04%	997,901
Sep 29, 2025	97.43	97.43	95.74	96.55	96.55	-0.54%	1,248,408
Sep 26, 2025	94.40	97.31	94.40	97.07	97.07	2.27%	1,227,858
Sep 25, 2025	96.14	96.28	94.70	94.92	94.92	-1.36%	1,593,195
Sep 24, 2025	94.65	96.29	94.62	96.23	96.23	1.57%	1,276,328
Sep 23, 2025	94.75	95.14	94.26	94.74	94.74	0.37%	1,302,870
Sep 22, 2025	95.02	95.21	94.34	94.39	94.39	-0.29%	782,803
Sep 19, 2025	95.41	95.80	94.34	94.66	94.66	-0.63%	1,471,775
Sep 18, 2025	95.00	95.71	94.05	95.26	95.26	0.25%	715,001
Sep 17, 2025	95.48	96.76	94.44	95.02	95.02	-0.33%	844,930
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