Crown Holdings Inc (CCK) Historical Stock Data
98.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCK is down -0.11% a day on average. There have been 17 days where Crown Holdings Inc closed green and 13 days where CCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 99.46 | 98.48 | ↓$0.98 (-0.99%) | 98.26 | 100.12 | 0.98M |
| 2025-12-03 | 98.33 | 99.40 | ↑$1.07 (1.09%) | 98.05 | 99.54 | 1.18M |
| 2025-12-02 | 97.62 | 98.09 | ↑$0.47 (0.48%) | 97.28 | 98.68 | 2.33M |
| 2025-12-01 | 97.00 | 97.40 | ↑$0.40 (0.41%) | 96.66 | 98.38 | 1.08M |
| 2025-11-28 | 97.85 | 96.83 | ↓$1.02 (-1.04%) | 96.73 | 97.98 | 0.96M |
| 2025-11-26 | 97.11 | 96.93 | ↓$0.18 (-0.19%) | 96.81 | 97.99 | 1.35M |
| 2025-11-25 | 96.51 | 97.04 | ↑$0.53 (0.55%) | 95.62 | 97.58 | 2.46M |
| 2025-11-24 | 96.50 | 95.24 | ↓$1.26 (-1.31%) | 94.42 | 97.25 | 2.30M |
| 2025-11-21 | 96.56 | 97.27 | ↑$0.71 (0.74%) | 95.72 | 98.24 | 1.29M |
| 2025-11-20 | 94.71 | 95.87 | ↑$1.16 (1.22%) | 94.70 | 96.59 | 1.08M |
| 2025-11-19 | 95.32 | 94.74 | ↓$0.58 (-0.61%) | 93.55 | 95.43 | 1.36M |
| 2025-11-18 | 95.18 | 95.20 | ↑$0.02 (0.02%) | 94.35 | 95.94 | 1.41M |
| 2025-11-17 | 96.67 | 95.02 | ↓$1.65 (-1.71%) | 94.97 | 97.73 | 1.82M |
| 2025-11-14 | 100.20 | 97.14 | ↓$3.06 (-3.05%) | 96.90 | 100.73 | 2.26M |
| 2025-11-13 | 99.02 | 100.97 | ↑$1.95 (1.97%) | 98.24 | 102.29 | 1.23M |
| 2025-11-12 | 100.01 | 98.65 | ↓$1.36 (-1.36%) | 98.52 | 100.41 | 1.17M |
| 2025-11-11 | 99.20 | 100.16 | ↑$0.96 (0.97%) | 99.00 | 100.95 | 867.29K |
| 2025-11-10 | 99.05 | 99.15 | ↑$0.10 (0.10%) | 97.74 | 100.08 | 1.01M |
| 2025-11-07 | 96.09 | 97.82 | ↑$1.73 (1.80%) | 95.07 | 98.32 | 1.06M |
| 2025-11-06 | 99.44 | 96.04 | ↓$3.40 (-3.42%) | 95.77 | 100.44 | 1.50M |
| 2025-11-05 | 97.53 | 98.62 | ↑$1.09 (1.12%) | 96.78 | 99.15 | 810.75K |
| 2025-11-04 | 97.03 | 97.28 | ↑$0.25 (0.26%) | 96.82 | 98.96 | 1.47M |
| 2025-11-03 | 96.60 | 97.22 | ↑$0.62 (0.64%) | 95.54 | 97.54 | 1.22M |
| 2025-10-31 | 95.45 | 97.18 | ↑$1.73 (1.81%) | 94.34 | 97.36 | 1.25M |
| 2025-10-30 | 94.95 | 96.11 | ↑$1.16 (1.22%) | 94.95 | 96.83 | 1.10M |
| 2025-10-29 | 96.96 | 95.49 | ↓$1.47 (-1.52%) | 95.25 | 97.36 | 1.37M |
| 2025-10-28 | 98.82 | 97.69 | ↓$1.13 (-1.14%) | 97.54 | 98.91 | 1.23M |
| 2025-10-27 | 99.04 | 99.08 | ↑$0.04 (0.04%) | 98.00 | 99.36 | 1.14M |
| 2025-10-24 | 99.45 | 98.85 | ↓$0.60 (-0.60%) | 98.30 | 99.86 | 1.34M |
| 2025-10-23 | 99.66 | 98.97 | ↓$0.69 (-0.69%) | 98.06 | 100.07 | 1.97M |
Create an account or log in to view more rows.
$CCK See ya Monday
$CCK this is my only green stonk!
I really like this stonk.
$CCK more shorts the better idc
$CCK MACD turned bullish
$CCK come to papa
$CCK wtf is going on?
$CCK cup and handle dont play
$CCK just waiting ….
$CCK green is good
$CCK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is