Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	99.50	99.50	98.36	99.21	-	1.01%	28,529
Mar 30, 2026	100.02	100.14	97.20	98.22	98.22	-1.37%	1,106,497
Mar 27, 2026	101.60	102.25	99.46	99.58	99.58	-2.07%	448,410
Mar 26, 2026	102.49	103.62	101.49	101.69	101.69	-1.47%	450,208
Mar 25, 2026	102.55	103.47	101.04	103.21	103.21	1.63%	657,989
Mar 24, 2026	99.91	102.50	99.57	101.55	101.55	0.70%	659,961
Mar 23, 2026	100.56	102.01	99.49	100.84	100.84	2.44%	1,303,389
Mar 20, 2026	100.98	101.00	98.27	98.44	98.44	-2.53%	1,871,657
Mar 19, 2026	100.72	101.08	99.66	100.99	100.99	-0.43%	950,082
Mar 18, 2026	104.28	104.98	101.38	101.43	101.43	-3.67%	1,022,558
Mar 17, 2026	106.03	106.39	104.82	105.29	105.29	-0.80%	643,813
Mar 16, 2026	105.81	106.88	105.03	106.14	105.79	0.92%	1,003,988
Mar 13, 2026	104.91	105.37	103.16	105.17	104.82	1.00%	978,679
Mar 12, 2026	103.46	105.40	103.39	104.13	103.79	-0.72%	1,123,638
Mar 11, 2026	104.79	105.59	103.84	104.89	104.54	-0.22%	1,042,428
Mar 10, 2026	105.05	106.76	103.44	105.12	104.77	-	1,563,726
Mar 9, 2026	104.59	105.81	102.79	105.12	104.77	-0.65%	2,807,822
Mar 6, 2026	107.94	109.02	105.15	105.81	105.46	-2.16%	965,165
Mar 5, 2026	110.94	111.06	107.45	108.15	107.79	-2.83%	812,958
Mar 4, 2026	112.99	112.99	109.84	111.30	110.93	-1.41%	777,996
Mar 3, 2026	113.57	113.57	111.12	112.89	112.52	-2.77%	909,224
Mar 2, 2026	114.86	116.38	112.39	116.11	115.73	1.32%	979,040
Feb 27, 2026	115.00	115.86	114.22	114.60	114.22	-0.66%	893,473
Feb 26, 2026	115.00	115.66	112.48	115.36	114.98	0.71%	887,894
Feb 25, 2026	115.89	115.98	112.46	114.55	114.17	-1.12%	727,481
Feb 24, 2026	115.23	116.62	114.88	115.85	115.47	0.65%	855,180
Feb 23, 2026	113.85	115.71	113.62	115.10	114.72	0.26%	1,146,830
Feb 20, 2026	113.95	114.96	113.10	114.80	114.42	0.97%	819,254
Feb 19, 2026	114.00	114.68	112.66	113.70	113.33	-0.33%	949,655
Feb 18, 2026	110.67	114.44	110.46	114.08	113.70	3.41%	1,608,246
Feb 17, 2026	111.10	111.85	109.87	110.32	109.96	-0.42%	996,470
Feb 13, 2026	109.70	111.92	109.70	110.79	110.42	0.36%	1,310,458
Feb 12, 2026	111.88	112.81	109.75	110.39	110.03	-0.99%	1,120,257
Feb 11, 2026	111.42	112.63	110.34	111.49	111.12	-0.06%	878,223
Feb 10, 2026	110.49	112.15	109.40	111.56	111.19	1.15%	940,103
Feb 9, 2026	111.82	112.09	109.03	110.29	109.93	-2.29%	1,670,548
Feb 6, 2026	112.16	113.53	111.59	112.88	112.51	-1.16%	2,142,873
Feb 5, 2026	113.50	115.85	110.05	114.20	113.82	-0.90%	1,882,249
Feb 4, 2026	113.00	115.72	112.11	115.24	114.86	3.31%	1,792,513
Feb 3, 2026	108.75	112.30	108.30	111.55	111.18	3.50%	1,794,125
Feb 2, 2026	104.34	108.27	103.97	107.78	107.42	2.96%	2,242,668
Jan 30, 2026	103.56	104.76	102.47	104.68	104.33	0.34%	1,624,625
Jan 29, 2026	105.00	105.29	102.63	104.33	103.99	0.10%	1,206,850
Jan 28, 2026	103.48	104.48	102.91	104.23	103.89	0.42%	975,076
Jan 27, 2026	104.40	105.00	103.09	103.79	103.45	-0.57%	935,859
Jan 26, 2026	104.24	104.85	103.88	104.38	104.04	0.44%	865,216
Jan 23, 2026	102.34	104.36	102.12	103.92	103.58	1.57%	940,455
Jan 22, 2026	102.88	103.59	102.02	102.31	101.97	-0.49%	860,098
Jan 21, 2026	102.13	102.93	101.39	102.81	102.47	1.22%	1,347,881
Jan 20, 2026	103.25	103.56	101.39	101.57	101.24	-2.56%	1,365,184