Crown Holdings, Inc. (CCK)

Historical Prices For Crown Holdings, Inc. (CCK)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	96.66	98.36	95.61	98.20	1,438,060	98.20
6/02/2025	97.62	97.99	96.21	96.72	726,281	96.72
5/30/2025	98.26	98.77	97.56	98.50	1,403,845	98.50
5/29/2025	97.97	98.70	97.31	98.51	1,003,647	98.51
5/28/2025	98.15	98.61	97.64	97.90	1,004,315	97.90
5/27/2025	97.40	98.61	97.39	98.47	873,841	98.47
5/23/2025	97.56	97.78	96.89	97.04	913,179	97.04
5/22/2025	98.14	98.42	97.21	98.08	949,979	98.08
5/21/2025	98.02	98.60	97.66	98.37	874,564	98.37
5/20/2025	100.00	100.20	98.54	99.04	1,198,155	99.04
5/19/2025	98.77	100.23	97.88	100.15	1,117,710	100.15
5/16/2025	99.32	99.78	98.89	99.45	1,422,246	99.45
5/15/2025	99.18	100.00	98.44	99.58	1,455,934	99.58
5/14/2025	98.66	100.17	97.98	99.71	1,980,343	99.45
5/13/2025	98.25	98.37	97.36	97.43	876,579	97.18
5/12/2025	98.73	99.12	96.82	97.78	920,239	97.53
5/09/2025	96.85	97.70	96.61	96.98	730,416	96.73
5/08/2025	97.45	98.16	96.95	97.33	769,137	97.08
5/07/2025	97.76	98.07	96.89	97.10	953,405	96.85
5/06/2025	97.42	98.37	97.13	97.41	940,508	97.16
5/05/2025	97.20	98.04	96.06	97.23	892,003	96.98
5/02/2025	97.19	97.75	96.31	96.94	1,491,549	96.69
5/01/2025	95.21	97.34	94.62	96.11	1,658,045	95.86
4/30/2025	97.11	98.48	94.96	96.33	2,406,536	96.08
4/29/2025	94.11	97.45	94.02	96.93	3,704,679	96.68
4/28/2025	89.31	90.14	88.67	89.78	1,752,357	89.55
4/25/2025	89.21	89.80	88.59	89.31	1,203,331	89.08
4/24/2025	87.20	90.03	86.62	89.50	1,261,958	89.27
4/23/2025	87.80	89.19	86.36	86.73	1,276,786	86.50
4/22/2025	85.10	87.20	84.85	87.04	992,853	86.81
4/21/2025	84.39	84.99	83.23	84.22	886,088	84.00
4/17/2025	84.77	85.85	83.76	85.14	972,730	84.92
4/16/2025	85.31	85.71	83.51	84.19	867,975	83.97
4/15/2025	85.67	86.33	84.49	84.79	832,828	84.57
4/14/2025	85.03	86.48	84.23	86.04	818,993	85.82
4/11/2025	81.71	84.58	80.64	83.84	846,487	83.62
4/10/2025	82.58	83.92	80.32	82.03	1,032,920	81.82
4/09/2025	77.77	83.90	75.98	83.39	1,900,357	83.17
4/08/2025	82.87	82.87	77.22	78.47	1,666,341	78.27
4/07/2025	80.80	83.49	78.89	81.02	1,861,758	80.81
4/04/2025	86.13	87.21	83.07	83.24	2,029,642	83.02
4/03/2025	87.00	89.40	86.68	88.72	2,015,076	88.49
4/02/2025	89.65	90.68	88.89	90.22	1,255,329	89.98
4/01/2025	89.34	90.37	88.77	90.20	1,017,345	89.96
3/31/2025	87.90	89.59	87.10	89.26	1,636,485	89.03
3/28/2025	89.62	89.83	87.42	88.20	753,786	87.97
3/27/2025	89.03	90.19	88.45	89.83	801,879	89.60
3/26/2025	87.35	89.34	87.01	89.17	968,962	88.94
3/25/2025	88.48	88.96	86.63	87.15	1,088,909	86.92
3/24/2025	88.06	88.82	87.25	88.39	1,073,823	88.16
3/21/2025	89.08	89.30	87.14	87.70	5,027,608	87.47
3/20/2025	89.83	91.12	89.56	90.16	799,125	89.92
3/19/2025	90.14	90.96	89.60	90.51	857,242	90.27
3/18/2025	89.70	90.55	89.48	90.42	859,411	90.18
3/17/2025	89.18	90.41	89.09	90.17	715,207	89.68
3/14/2025	87.75	89.07	87.46	89.06	995,760	88.57
3/13/2025	89.04	89.86	86.86	87.10	1,409,633	86.62
3/12/2025	89.12	89.58	87.93	88.77	1,777,932	88.28
3/11/2025	91.32	91.61	89.16	89.44	1,879,695	88.95
3/10/2025	91.19	93.73	91.02	91.24	2,071,304	90.74
3/07/2025	89.08	92.04	89.03	91.74	1,679,034	91.24
3/06/2025	88.04	89.46	87.59	89.41	1,851,390	88.92
3/05/2025	86.55	88.58	86.38	88.33	1,165,336	87.85
3/04/2025	88.11	88.31	85.43	86.01	1,418,798	85.54