Crown Holdings Inc (CCK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	120.49	122.21	119.25	120.69	-0.34%	588,200
2026-08-06	122.27	122.91	120.48	121.10	-0.85%	712,300
2026-08-05	121.74	122.44	120.29	122.14	+0.39%	981,300
2026-08-04	119.68	121.84	118.30	121.66	+1.49%	803,300
2026-08-03	119.60	120.72	118.89	119.87	+1.71%	999,200
2026-07-31	117.85	118.32	116.00	117.85	-0.44%	973,500
2026-07-30	120.05	120.26	116.70	118.37	-1.16%	714,800
2026-07-29	119.59	120.72	116.01	119.76	-1.19%	1,097,300
2026-07-28	120.00	121.90	119.14	121.20	+2.32%	1,320,400
2026-07-27	118.78	119.78	117.63	118.45	+0.48%	1,281,500
2026-07-24	114.70	118.22	113.40	117.88	+2.96%	985,600
2026-07-23	116.05	116.97	113.69	114.49	-1.67%	1,694,600
2026-07-22	117.32	118.39	115.73	116.43	-1.32%	1,565,900
2026-07-21	119.49	121.76	114.75	117.99	+2.98%	2,971,200
2026-07-20	117.40	117.44	114.40	114.58	-2.24%	1,325,300
2026-07-17	117.64	118.50	115.95	117.21	+0.16%	1,074,200
2026-07-16	112.27	117.16	112.23	117.02	+4.90%	1,082,200
2026-07-15	110.29	112.27	109.98	111.55	+1.87%	928,200
2026-07-14	110.42	111.21	109.00	109.50	-0.22%	626,200
2026-07-13	111.87	112.59	108.77	109.74	-1.55%	873,400
2026-07-10	110.26	112.31	109.59	111.47	+1.60%	780,300
2026-07-09	110.17	111.06	108.81	109.71	+0.42%	900,100
2026-07-08	111.58	111.61	108.22	109.25	-2.87%	997,500
2026-07-07	113.83	115.18	112.32	112.48	-0.71%	1,237,800
2026-07-06	112.62	113.36	110.76	113.28	-0.01%	974,200
2026-07-02	112.02	113.32	111.53	113.29	+1.72%	1,152,200
2026-07-01	111.00	112.22	108.50	111.37	-0.40%	924,000
2026-06-30	110.56	112.80	110.15	111.82	+0.63%	989,800
2026-06-29	109.46	111.25	108.52	111.12	+0.45%	842,900
2026-06-26	109.84	110.95	109.09	110.62	+0.55%	1,551,200
2026-06-25	109.70	111.83	109.10	110.01	+0.96%	926,000
2026-06-24	106.31	109.80	105.78	108.96	+3.36%	1,408,800
2026-06-23	103.28	106.25	102.39	105.42	+2.13%	1,424,900
2026-06-22	101.11	103.95	100.51	103.22	+1.65%	1,480,500
2026-06-18	102.58	103.20	101.06	101.54	-0.41%	2,775,800
2026-06-17	101.72	104.22	101.36	101.96	-0.23%	1,206,600
2026-06-16	100.74	102.23	100.41	102.20	+2.12%	1,147,100
2026-06-15	100.88	101.59	99.42	100.08	+1.14%	1,291,700
2026-06-12	98.84	99.27	97.84	98.95	+1.31%	770,600
2026-06-11	95.88	98.22	95.75	97.67	+2.33%	1,040,800
2026-06-10	95.82	96.56	94.67	95.45	-0.23%	1,131,500
2026-06-09	93.15	95.88	92.75	95.67	+3.94%	906,300
2026-06-08	91.98	92.92	91.31	92.04	-1.43%	1,160,300
2026-06-05	93.22	94.52	92.50	93.38	+0.34%	807,400
2026-06-04	95.67	95.94	92.78	93.06	-1.52%	1,024,500
2026-06-03	94.98	95.57	93.99	94.50	-1.30%	843,700
2026-06-02	94.87	96.37	94.61	95.74	+1.27%	971,100
2026-06-01	93.96	95.29	93.62	94.54	-0.57%	1,282,400
2026-05-29	96.97	96.97	95.00	95.08	-2.46%	1,760,500
2026-05-28	97.18	98.36	96.48	97.48	-0.58%	1,035,800
2026-05-27	98.88	99.51	97.78	98.05	-0.03%	824,900
2026-05-26	97.12	98.40	96.81	98.08	+1.42%	1,015,400
2026-05-22	96.15	97.21	95.16	96.71	+0.26%	1,042,100
2026-05-21	96.21	97.59	94.64	96.46	-0.93%	1,038,300
2026-05-20	95.47	97.45	94.28	97.37	+2.24%	1,052,700
2026-05-19	96.75	96.75	94.93	95.24	-1.98%	1,311,200
2026-05-18	97.55	98.74	96.95	97.16	+1.12%	962,900
2026-05-15	98.93	99.30	96.05	96.08	-3.15%	1,088,200
2026-05-14	100.55	100.82	98.95	99.21	-1.00%	1,210,500
2026-05-13	100.23	101.31	99.67	100.21	+0.13%	1,143,800
2026-05-12	100.02	101.01	99.33	100.08	-0.30%	1,341,900
2026-05-11	101.35	101.96	97.73	100.38	-0.80%	1,196,200
2026-05-08	101.42	102.47	100.91	101.19	+0.10%	944,800
2026-05-07	102.02	102.41	100.36	101.09	+0.00%	1,494,800
2026-05-06	100.75	102.49	100.72	101.09	+2.46%	828,100
2026-05-05	99.33	100.14	98.11	98.66	-0.39%	1,123,300
2026-05-04	99.52	99.99	98.30	99.05	-1.10%	1,504,600
2026-05-01	98.77	100.53	98.48	100.15	+1.87%	1,339,900
2026-04-30	99.53	100.05	98.12	98.31	-0.72%	1,371,400
2026-04-29	100.11	100.61	97.72	99.02	-1.15%	1,328,800
2026-04-28	100.85	104.50	97.50	100.17	-1.42%	2,612,900
2026-04-27	101.31	103.20	101.18	101.61	+0.47%	1,150,800
2026-04-24	102.36	103.29	100.59	101.13	-1.70%	889,200
2026-04-23	102.53	104.26	102.53	102.88	+0.98%	833,700
2026-04-22	103.65	103.65	101.15	101.88	-1.51%	684,000
2026-04-21	104.28	105.41	103.22	103.44	-0.75%	988,200
2026-04-20	107.01	107.23	103.72	104.22	-2.73%	1,059,900
2026-04-17	104.87	108.68	104.32	107.15	+2.75%	1,045,300
2026-04-16	104.49	106.10	104.15	104.28	-0.58%	1,367,900
2026-04-15	106.85	107.00	104.67	104.89	-2.11%	936,900
2026-04-14	107.73	108.34	106.37	107.15	-0.62%	871,300
2026-04-13	106.39	107.97	105.79	107.82	+0.81%	1,349,300
2026-04-10	108.05	109.00	106.76	106.95	-0.83%	1,019,600
2026-04-09	106.27	108.80	105.78	107.84	+0.63%	1,187,300
2026-04-08	104.11	107.30	103.85	107.16	+6.13%	1,457,000
2026-04-07	102.57	104.06	100.64	100.97	-2.18%	1,793,400
2026-04-06	101.88	103.31	101.88	103.22	+0.45%	884,100
2026-04-02	102.31	103.67	101.27	102.76	-1.02%	961,900
2026-04-01	101.25	104.71	100.82	103.82	+3.56%	1,356,300
2026-03-31	99.50	100.64	98.23	100.25	+2.07%	737,000
2026-03-30	100.02	100.14	97.20	98.22	-1.37%	1,107,700
2026-03-27	101.60	102.25	99.46	99.58	-2.07%	461,400
2026-03-26	102.49	103.62	101.49	101.69	-1.47%	460,300
2026-03-25	102.55	103.47	101.04	103.21	+1.63%	684,000
2026-03-24	99.91	102.50	99.57	101.55	+0.70%	660,600
2026-03-23	100.56	102.01	99.49	100.84	+2.44%	1,303,900
2026-03-20	100.98	101.00	98.27	98.44	-2.53%	1,877,500
2026-03-19	100.72	101.08	99.66	100.99	-0.43%	977,600
2026-03-18	104.28	104.98	101.38	101.43	-3.67%	1,023,100
2026-03-17	106.03	106.39	104.82	105.29	-0.80%	643,800
2026-03-16	105.81	106.88	105.03	106.14	+0.92%	1,068,200
2026-03-13	104.91	105.37	103.16	105.17	+1.00%	978,700
2026-03-12	103.46	105.40	103.39	104.13	-0.72%	1,123,500
2026-03-11	104.79	105.59	103.84	104.89	-0.22%	1,042,400
2026-03-10	105.05	106.76	103.44	105.12	+0.00%	1,563,700
2026-03-09	104.59	105.81	102.79	105.12	-0.65%	2,807,800
2026-03-06	107.94	109.02	105.15	105.81	-2.16%	965,200
2026-03-05	110.94	111.06	107.45	108.15	-2.83%	813,000
2026-03-04	112.99	112.99	109.84	111.30	-1.41%	778,000
2026-03-03	113.57	113.57	111.12	112.89	-2.77%	909,200
2026-03-02	114.86	116.38	112.39	116.11	+1.32%	979,000
2026-02-27	115.00	115.86	114.22	114.60	-0.66%	893,500
2026-02-26	115.00	115.66	112.48	115.36	+0.71%	887,900
2026-02-25	115.89	115.98	112.46	114.55	-1.12%	727,500
2026-02-24	115.23	116.62	114.88	115.85	+0.65%	855,200
2026-02-23	113.85	115.71	113.62	115.10	+0.26%	1,146,800
2026-02-20	113.95	114.96	113.10	114.80	+0.97%	819,300
2026-02-19	114.00	114.68	112.66	113.70	-0.33%	949,700
2026-02-18	110.67	114.44	110.46	114.08	+3.41%	1,608,200
2026-02-17	111.10	111.85	109.87	110.32	-0.42%	996,400
2026-02-13	109.70	111.92	109.70	110.79	+0.36%	1,310,500
2026-02-12	111.88	112.81	109.75	110.39	-0.99%	1,120,300
2026-02-11	111.42	112.63	110.34	111.49	-0.06%	878,200
2026-02-10	110.49	112.15	109.40	111.56	+1.15%	940,100
2026-02-09	111.82	112.09	109.03	110.29	-2.29%	1,670,500
2026-02-06	112.16	113.53	111.59	112.88	-1.16%	2,142,900
2026-02-05	113.50	115.85	110.05	114.20	-0.90%	1,882,200
2026-02-04	113.00	115.72	112.11	115.24	+3.31%	1,792,500
2026-02-03	108.75	112.30	108.30	111.55	+3.50%	1,794,100
2026-02-02	104.34	108.27	103.97	107.78	+2.96%	2,242,700
2026-01-30	103.56	104.76	102.47	104.68	+0.34%	1,624,600
2026-01-29	105.00	105.29	102.63	104.33	+0.10%	1,206,900
2026-01-28	103.48	104.48	102.91	104.23	+0.42%	975,100
2026-01-27	104.40	105.00	103.09	103.79	-0.57%	935,900
2026-01-26	104.24	104.85	103.88	104.38	+0.44%	865,200
2026-01-23	102.34	104.36	102.12	103.92	+1.57%	940,500
2026-01-22	102.88	103.59	102.02	102.31	-0.49%	860,100
2026-01-21	102.13	102.93	101.39	102.81	+1.22%	1,347,900
2026-01-20	103.25	103.56	101.39	101.57	-2.56%	1,365,200
2026-01-16	104.27	105.28	103.49	104.24	-0.52%	1,104,300
2026-01-15	104.44	105.84	104.06	104.78	+0.60%	867,600
2026-01-14	104.28	105.08	103.65	104.16	+0.21%	894,900
2026-01-13	106.00	106.00	102.95	103.94	-1.84%	983,000
2026-01-12	104.34	106.28	103.96	105.89	+1.30%	941,000
2026-01-09	103.43	104.53	103.20	104.53	+0.95%	733,400
2026-01-08	100.59	104.11	100.33	103.55	+2.87%	1,189,600
2026-01-07	104.37	104.37	100.48	100.66	-3.21%	1,311,000
2026-01-06	106.05	106.78	103.87	104.00	-1.65%	1,454,800
2026-01-05	103.44	106.31	103.44	105.74	+1.50%	1,619,200
2026-01-02	102.85	104.82	101.98	104.18	+1.18%	702,600
2025-12-31	103.19	103.93	102.84	102.97	-0.73%	552,900
2025-12-30	103.85	104.06	102.95	103.73	-0.02%	637,700
2025-12-29	102.88	104.05	102.50	103.75	+0.83%	802,500
2025-12-26	102.55	103.64	102.13	102.90	+0.20%	449,900
2025-12-24	102.85	103.19	102.24	102.69	-0.37%	352,400
2025-12-23	103.30	103.58	102.32	103.07	-0.12%	638,400
2025-12-22	102.17	103.82	102.17	103.19	+1.18%	1,232,000
2025-12-19	101.95	103.27	101.91	101.99	-0.56%	3,373,900
2025-12-18	104.28	105.03	102.48	102.56	-1.67%	2,047,700
2025-12-17	101.28	104.49	101.28	104.30	+2.73%	2,101,200
2025-12-16	101.43	102.60	100.38	101.53	+0.28%	1,768,400
2025-12-15	98.11	101.58	98.04	101.25	+3.50%	2,157,800
2025-12-12	96.31	97.92	95.68	97.83	+1.96%	1,331,900
2025-12-11	95.23	96.30	94.82	95.95	+0.96%	1,421,500
2025-12-10	94.06	95.42	93.48	95.04	+0.89%	1,765,400
2025-12-09	95.38	96.46	94.02	94.20	-2.06%	1,874,600
2025-12-08	97.44	98.00	95.31	96.18	-1.81%	2,379,200
2025-12-05	98.46	99.68	97.94	97.95	-0.54%	1,014,500
2025-12-04	99.46	100.12	98.26	98.48	-0.93%	1,165,000
2025-12-03	98.33	99.54	98.05	99.40	+1.34%	1,473,600
2025-12-02	97.62	98.68	97.28	98.09	+0.71%	2,327,000
2025-12-01	97.00	98.38	96.66	97.40	+0.59%	1,426,300
2025-11-28	97.85	97.98	96.73	96.83	-0.10%	957,500
2025-11-26	97.11	97.99	96.81	96.93	-0.11%	1,814,300
2025-11-25	96.51	97.58	95.62	97.04	+1.89%	2,459,500
2025-11-24	96.50	97.25	94.42	95.24	-2.09%	10,887,800
2025-11-21	96.56	98.27	95.72	97.27	+1.46%	1,679,500
2025-11-20	94.71	96.59	94.68	95.87	+1.19%	1,306,200
2025-11-19	95.32	95.85	93.53	94.74	-0.48%	1,666,700
2025-11-18	95.18	95.94	94.35	95.20	+0.19%	1,767,800
2025-11-17	96.67	97.73	94.96	95.02	-2.18%	2,226,500
2025-11-14	100.20	100.73	96.90	97.14	-3.79%	2,796,000
2025-11-13	99.02	102.29	98.24	100.97	+2.35%	1,384,300
2025-11-12	100.01	100.41	98.52	98.65	-1.51%	1,417,100
2025-11-11	99.20	100.95	99.00	100.16	+1.02%	1,045,500
2025-11-10	99.05	100.08	97.74	99.15	+1.36%	1,649,000
2025-11-07	96.09	98.32	95.07	97.82	+1.85%	1,786,500
2025-11-06	99.44	100.44	95.77	96.04	-2.62%	1,772,500
2025-11-05	97.53	99.15	96.74	98.62	+1.38%	1,130,100
2025-11-04	97.03	98.96	96.82	97.28	+0.06%	1,670,800
2025-11-03	96.60	97.54	95.54	97.22	+0.04%	1,547,400
2025-10-31	95.45	97.36	94.34	97.18	+1.11%	1,886,600
2025-10-30	94.95	96.86	94.95	96.11	+0.65%	1,434,600
2025-10-29	96.96	97.36	95.25	95.49	-2.25%	1,366,600
2025-10-28	98.82	98.94	97.53	97.69	-1.40%	1,360,700
2025-10-27	99.04	99.37	98.00	99.08	+0.23%	1,143,200
2025-10-24	99.45	99.86	98.30	98.85	-0.12%	1,340,300
2025-10-23	99.66	100.07	98.06	98.97	-0.22%	1,967,800
2025-10-22	100.52	100.69	98.74	99.19	-0.41%	2,412,100
2025-10-21	101.31	102.85	97.47	99.60	+5.50%	2,437,100
2025-10-20	93.11	95.04	93.07	94.41	+0.61%	2,716,600
2025-10-17	92.32	94.13	92.06	93.84	+1.62%	1,706,600
2025-10-16	91.21	93.13	90.02	92.34	+2.17%	1,367,000
2025-10-15	90.63	91.40	89.80	90.38	-0.41%	1,014,300
2025-10-14	89.62	91.55	89.21	90.75	+0.60%	1,246,800
2025-10-13	90.90	91.57	90.08	90.21	-0.58%	902,600
2025-10-10	91.88	92.46	90.71	90.74	-0.69%	1,359,500
2025-10-09	92.08	92.47	91.14	91.37	-0.60%	1,430,900
2025-10-08	92.84	92.84	91.42	91.92	-0.30%	1,431,200
2025-10-07	94.22	95.00	91.49	92.20	-2.20%	1,438,300
2025-10-06	95.68	96.17	94.24	94.27	-2.24%	1,148,500
2025-10-03	96.55	97.03	96.06	96.43	-0.53%	836,200
2025-10-02	96.70	97.54	96.62	96.94	+0.21%	902,000
2025-10-01	96.75	97.00	95.67	96.74	+0.16%	1,241,100
2025-09-30	95.74	96.84	95.40	96.59	+0.04%	997,800
2025-09-29	97.43	97.43	95.74	96.55	-0.54%	1,248,300
2025-09-26	94.40	97.31	94.40	97.07	+2.27%	1,227,900
2025-09-25	96.14	96.28	94.70	94.92	-1.36%	1,593,100
2025-09-24	94.65	96.29	94.62	96.23	+1.57%	1,276,300
2025-09-23	94.75	95.14	94.26	94.74	+0.37%	1,302,900
2025-09-22	95.02	95.21	94.34	94.39	-0.29%	782,800
2025-09-19	95.41	95.80	94.34	94.66	-0.63%	1,471,800
2025-09-18	95.00	95.71	94.05	95.26	+0.25%	715,000
2025-09-17	95.48	96.76	94.44	95.02	-0.33%	844,900
2025-09-16	95.55	95.63	94.70	95.33	-0.18%	1,148,700
2025-09-15	96.50	96.78	95.47	95.50	-0.93%	1,182,300
2025-09-12	96.99	97.50	96.39	96.40	-1.22%	1,215,200
2025-09-11	94.51	97.59	94.51	97.59	+3.22%	1,590,100
2025-09-10	94.04	94.96	93.51	94.55	-0.01%	1,454,200
2025-09-09	94.12	94.66	93.67	94.56	+0.53%	1,387,000
2025-09-08	93.96	94.30	92.93	94.06	-0.18%	1,443,900
2025-09-05	94.18	94.55	93.00	94.23	+2.12%	1,701,500
2025-09-04	92.36	92.73	91.48	92.27	+0.09%	2,188,600
2025-09-03	98.36	98.42	91.49	92.19	-6.65%	2,817,900
2025-09-02	98.51	99.05	97.59	98.76	-0.62%	1,140,400
2025-08-29	100.34	100.89	99.11	99.38	-0.75%	787,400
2025-08-28	100.46	100.65	99.00	100.13	+0.30%	1,245,700
2025-08-27	100.31	101.15	99.83	99.83	-0.95%	989,000
2025-08-26	100.21	100.98	99.92	100.79	+0.59%	1,522,400
2025-08-25	100.50	100.95	99.65	100.20	-0.65%	636,900
2025-08-22	101.34	102.36	100.58	100.86	-0.13%	1,048,900
2025-08-21	100.28	101.17	100.18	100.99	+0.27%	814,900
2025-08-20	100.68	101.07	100.15	100.72	+0.53%	744,600
2025-08-19	99.10	100.22	99.10	100.19	+1.36%	599,300
2025-08-18	100.60	100.84	98.83	98.85	-1.70%	1,095,700
2025-08-15	101.17	101.28	100.03	100.56	-0.51%	824,200
2025-08-14	102.00	102.02	100.01	101.08	-1.70%	927,700
2025-08-13	101.73	102.92	100.92	102.83	+1.21%	970,400
2025-08-12	100.75	101.61	99.99	101.60	+0.81%	849,600
2025-08-11	101.50	101.87	99.83	100.78	-0.69%	924,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+6.58%). Worst month: Oct (-6.71%). Based on 5 years of daily data (2022–2026).

Jan+3.00%
Feb-2.18%
Mar-3.13%
Apr+2.16%
May-3.02%
Jun+6.56%
Jul+6.58%
Aug+1.18%
Sep-0.63%
Oct-6.71%
Nov+5.83%
Dec-0.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Crown Holdings Inc's (CCK) latest close?

120.69 on 2026-08-07, from the Closelook data lake's daily price record.

What is CCK's 52-week high and low?

122.91 high and 89.21 low over the trailing 52 weeks, as of 2026-08-07.

What is Crown Holdings Inc's strongest and weakest month historically?

Historically, CCK's strongest calendar month has been Jul (average +6.58%) and its weakest Oct (average -6.71%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.