NYSE · CCK

Crown Holdings, Inc.

Consumer Cyclical · Packaging & Containers

$116.92

Up+$0.06 (+0.05%)

Updated Aug 20, 2026, 5:52 AM

SID Score

7.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CCK price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CCK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 19, 2026	$117.43	$118.44	$116.535	$116.92	833.6K
Aug 18, 2026	$116.91	$118.61	$116.06	$116.86	503.69K
Aug 17, 2026	$118.03	$118.49	$116.16	$116.24	878.05K
Aug 14, 2026	$118.27	$119.87	$117.03	$119.02	670.27K
Aug 13, 2026	$121.99	$122.06	$118.30	$118.37	1.61M
Aug 12, 2026	$119.97	$121.255	$118.665	$120.71	936.53K
Aug 11, 2026	$119.54	$121.8025	$118.14	$120.01	728.31K
Aug 10, 2026	$119.46	$120.39	$118.005	$120.31	683.36K
Aug 7, 2026	$120.49	$122.2121	$119.25	$120.69	588.18K
Aug 6, 2026	$122.27	$122.91	$120.48	$121.10	712.31K
Aug 5, 2026	$121.74	$122.44	$120.29	$122.14	981.26K
Aug 4, 2026	$119.68	$121.84	$118.2954	$121.66	803.32K
Aug 3, 2026	$119.60	$120.72	$118.89	$119.87	999.17K
Jul 31, 2026	$117.85	$118.315	$116.00	$117.85	973.48K
Jul 30, 2026	$120.05	$120.26	$116.70	$118.37	714.79K
Jul 29, 2026	$119.59	$120.72	$116.01	$119.76	1.1M
Jul 28, 2026	$120.00	$121.90	$119.135	$121.20	1.32M
Jul 27, 2026	$118.78	$119.78	$117.63	$118.45	1.28M
Jul 24, 2026	$114.70	$118.22	$113.40	$117.88	985.58K
Jul 23, 2026	$116.05	$116.97	$113.69	$114.49	1.69M
Jul 22, 2026	$117.32	$118.39	$115.725	$116.43	1.57M