Crown Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	94.98	95.57	93.99	94.49	-	-1.31%	631,731
Jun 2, 2026	94.87	96.37	94.61	95.74	95.74	1.27%	966,647
Jun 1, 2026	93.96	95.29	93.62	94.54	94.54	-0.57%	1,261,371
May 29, 2026	96.97	96.97	95.00	95.08	95.08	-2.46%	1,643,528
May 28, 2026	97.18	98.36	96.48	97.48	97.48	-0.58%	1,021,932
May 27, 2026	98.88	99.51	97.78	98.05	98.05	-0.03%	820,616
May 26, 2026	97.12	98.40	96.81	98.08	98.08	1.42%	1,006,111
May 22, 2026	96.15	97.21	95.16	96.71	96.71	0.26%	1,026,085
May 21, 2026	96.21	97.59	94.64	96.46	96.46	-0.93%	1,038,263
May 20, 2026	95.47	97.45	94.28	97.37	97.37	2.24%	1,038,642
May 19, 2026	96.75	96.75	94.93	95.24	95.24	-1.98%	1,303,938
May 18, 2026	97.55	98.74	96.95	97.16	97.16	1.12%	949,686
May 15, 2026	98.93	99.30	96.05	96.08	96.08	-3.15%	1,088,237
May 14, 2026	100.55	100.82	98.95	99.21	99.21	-0.65%	1,210,462
May 13, 2026	100.23	101.31	99.67	100.21	99.86	0.13%	1,143,842
May 12, 2026	100.02	101.01	99.33	100.08	99.73	-0.30%	1,341,873
May 11, 2026	101.35	101.96	97.73	100.38	100.03	-0.80%	1,196,211
May 8, 2026	101.42	102.47	100.91	101.19	100.84	0.10%	944,756
May 7, 2026	102.02	102.41	100.36	101.09	100.74	-	1,494,810
May 6, 2026	100.75	102.49	100.72	101.09	100.74	2.46%	828,102
May 5, 2026	99.33	100.14	98.11	98.66	98.32	-0.39%	1,123,328
May 4, 2026	99.52	99.99	98.30	99.05	98.70	-1.10%	1,504,623
May 1, 2026	98.77	100.53	98.48	100.15	99.80	1.87%	1,339,875
Apr 30, 2026	99.53	100.05	98.12	98.31	97.97	-0.72%	1,371,449
Apr 29, 2026	100.11	100.61	97.72	99.02	98.67	-1.15%	1,328,776
Apr 28, 2026	100.85	104.50	97.50	100.17	99.82	-1.42%	2,612,934
Apr 27, 2026	101.31	103.20	101.18	101.61	101.26	0.47%	1,150,860
Apr 24, 2026	102.36	103.29	100.59	101.13	100.78	-1.70%	889,199
Apr 23, 2026	102.53	104.26	102.53	102.88	102.52	0.98%	833,668
Apr 22, 2026	103.65	103.65	101.15	101.88	101.52	-1.51%	684,035
Apr 21, 2026	104.28	105.41	103.22	103.44	103.08	-0.75%	988,554
Apr 20, 2026	107.01	107.23	103.72	104.22	103.86	-2.73%	1,059,921
Apr 17, 2026	104.87	108.68	104.32	107.15	106.78	2.75%	1,045,331
Apr 16, 2026	104.49	106.10	104.15	104.28	103.92	-0.58%	1,367,857
Apr 15, 2026	106.85	107.00	104.67	104.89	104.52	-2.11%	936,933
Apr 14, 2026	107.73	108.34	106.37	107.15	106.78	-0.62%	871,345
Apr 13, 2026	106.39	107.97	105.79	107.82	107.44	0.81%	1,349,322
Apr 10, 2026	108.05	109.00	106.76	106.95	106.58	-0.83%	1,019,623
Apr 9, 2026	106.27	108.80	105.78	107.84	107.46	0.63%	1,187,282
Apr 8, 2026	104.11	107.30	103.85	107.16	106.79	6.13%	1,456,960
Apr 7, 2026	102.57	104.06	100.64	100.97	100.62	-2.18%	1,793,413
Apr 6, 2026	101.88	103.31	101.88	103.22	102.86	0.45%	884,245
Apr 2, 2026	102.31	103.67	101.27	102.76	102.40	-1.02%	961,924
Apr 1, 2026	101.25	104.71	100.82	103.82	103.46	3.56%	1,356,305
Mar 31, 2026	99.50	100.64	98.23	100.25	99.90	2.07%	737,011
Mar 30, 2026	100.02	100.14	97.20	98.22	97.88	-1.37%	1,107,678
Mar 27, 2026	101.60	102.25	99.46	99.58	99.23	-2.07%	461,366
Mar 26, 2026	102.49	103.62	101.49	101.69	101.33	-1.47%	460,343
Mar 25, 2026	102.55	103.47	101.04	103.21	102.85	1.63%	684,020
Mar 24, 2026	99.91	102.50	99.57	101.55	101.20	0.70%	660,621