Get the Stockscreener App
97.84
0.72%
-0.63
After Hours:
97.90
0.06
+0.06%
Overview
News
Price History
Option Chain
Financials
Why CCK Down?
Discussions
Forecast
Stock Split
Dividend History
Crown Holdings Inc Stock (CCK) Price History
The historical daily chart and data for Crown Holdings Inc stock (CCK), adjusted for splits and dividends, show that the latest closing stock price as of May 28, 2025, is $97.84.
- Crown Holdings Inc all-time high stock price is $130.42, occurred on March 25, 2022.
- The lowest Crown Holdings Inc stock price recorded was $37.29 on February 04, 2014. Since then, Crown Holdings Inc's stock price has risen over 162.38% to $97.84 now.
- The 52-week high stock price for CCK is $100.23, representing a 2.45% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for CCK is $70.84, indicating a -27.60% decrease from the current share price, occurred on July 05, 2024.
- The closing price of Crown Holdings Inc (CCK) stock in the beginning of 2024 was $108.58. The stock closed the year at $82.21, a loss of over -24.29% for the year.
The table below shows more information about CCK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $98.61 | $97.64 | $0.975 | 821,671.0 | -0.64% |
| May 27, 2025 | $98.61 | $97.39 | $1.22 | 873,807.0 | +1.47% |
| May 23, 2025 | $97.78 | $96.89 | $0.895 | 913,057.0 | -1.06% |
| May 22, 2025 | $98.42 | $97.21 | $1.21 | 949,966.0 | -0.29% |
| May 21, 2025 | $98.60 | $97.66 | $0.94 | 874,363.0 | -0.68% |
| May 20, 2025 | $100.2 | $98.54 | $1.66 | 1,186,618.0 | -1.11% |
| May 19, 2025 | $100.2 | $97.88 | $2.36 | 1,117,633.0 | +0.70% |
| May 16, 2025 | $99.78 | $98.89 | $0.89 | 1,419,609.0 | -0.13% |
| May 15, 2025 | $100.0 | $98.44 | $1.56 | 1,455,929.0 | -0.13% |
| May 14, 2025 | $100.2 | $97.98 | $2.19 | 1,970,884.0 | +2.34% |
| May 13, 2025 | $98.37 | $97.36 | $1.01 | 871,102.0 | -0.36% |
| May 12, 2025 | $99.12 | $96.82 | $2.30 | 920,215.0 | +0.82% |
| May 09, 2025 | $97.70 | $96.61 | $1.09 | 730,416.0 | -0.36% |
| May 08, 2025 | $98.16 | $96.95 | $1.21 | 677,367.0 | +0.24% |
| May 07, 2025 | $98.07 | $96.89 | $1.18 | 953,300.0 | -0.32% |
| May 06, 2025 | $98.37 | $97.13 | $1.24 | 938,488.0 | +0.19% |
| May 05, 2025 | $98.04 | $96.06 | $1.98 | 891,987.0 | +0.30% |
| May 02, 2025 | $97.75 | $96.31 | $1.44 | 1,491,303.0 | +0.86% |
| May 01, 2025 | $97.34 | $94.62 | $2.72 | 1,658,045.0 | -0.23% |
| Apr 30, 2025 | $98.48 | $94.96 | $3.52 | 2,406,515.0 | -0.62% |
| Apr 29, 2025 | $97.45 | $94.02 | $3.43 | 3,704,658.0 | +7.96% |
Crown Holdings Inc Stock (CCK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crown Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crown Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crown Holdings Inc Stock (CCK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $100.2 | $94.62 | $5.61 | 21,537,431.0 | +1.57% |
| Apr, 2025 | $98.48 | $75.98 | $22.50 | 30,227,633.0 | +7.92% |
| Mar, 2025 | $93.73 | $85.85 | $7.89 | 28,422,086.0 | -0.41% |
| Feb, 2025 | $91.81 | $84.78 | $7.04 | 26,743,346.0 | +2.01% |
| Jan, 2025 | $89.83 | $78.48 | $11.35 | 24,101,009.0 | +6.25% |
Crown Holdings Inc Stock (CCK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $92.85 | $81.50 | $11.35 | 27,218,312.0 | -11.08% |
| Nov, 2024 | $96.79 | $88.77 | $8.02 | 21,474,505.0 | -1.56% |
| Oct, 2024 | $98.46 | $90.99 | $7.47 | 25,675,755.0 | -2.43% |
| Sep, 2024 | $96.74 | $87.89 | $8.85 | 20,355,812.0 | +6.05% |
| Aug, 2024 | $90.80 | $83.30 | $7.50 | 21,381,424.0 | +1.93% |
| Jul, 2024 | $89.97 | $70.84 | $19.13 | 28,868,849.0 | +19.24% |
| Jun, 2024 | $84.38 | $73.99 | $10.39 | 17,851,112.0 | -11.64% |
| May, 2024 | $85.84 | $81.58 | $4.26 | 17,213,141.0 | +2.58% |
| Apr, 2024 | $85.66 | $75.28 | $10.38 | 24,763,439.0 | +3.55% |
| Mar, 2024 | $79.36 | $74.32 | $5.04 | 23,616,785.0 | +3.45% |
| Feb, 2024 | $90.33 | $69.61 | $20.72 | 35,871,250.0 | -13.42% |
| Jan, 2024 | $92.61 | $88.33 | $4.28 | 18,132,273.0 | -3.90% |
Crown Holdings Inc Stock (CCK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $93.78 | $85.47 | $8.31 | 22,921,681.0 | +7.07% |
| Nov, 2023 | $86.13 | $79.23 | $6.90 | 28,367,916.0 | +6.71% |
| Oct, 2023 | $89.00 | $76.60 | $12.40 | 27,468,760.0 | -8.91% |
| Sep, 2023 | $94.49 | $85.43 | $9.06 | 14,506,983.0 | -4.51% |
| Aug, 2023 | $93.59 | $86.26 | $7.33 | 19,282,250.0 | -0.11% |
| Jul, 2023 | $96.35 | $83.37 | $12.98 | 19,667,832.0 | +6.78% |
| Jun, 2023 | $89.37 | $76.01 | $13.36 | 51,498,656.0 | +13.96% |
| May, 2023 | $86.50 | $75.84 | $10.66 | 17,491,565.0 | -11.13% |
| Apr, 2023 | $86.50 | $75.61 | $10.89 | 19,846,929.0 | +3.71% |
| Mar, 2023 | $88.51 | $76.00 | $12.51 | 19,480,060.0 | -4.39% |
| Feb, 2023 | $90.91 | $83.91 | $7.00 | 18,608,955.0 | -1.87% |
| Jan, 2023 | $89.60 | $81.34 | $8.26 | 24,207,719.0 | +7.24% |
1.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):