CCK: Crown Holdings Inc.

As of Friday, August 29th, 2025

$ 99.38

-0.75 -0.75%

Open: 100.34
High: 100.89
Low: 99.11
Volume: 787,401
Previous Close on Thursday, August 28th, 2025

$ 100.13

+0.30 +0.30%

Open: 100.46
High: 100.65
Low: 99.00
Volume: 1,245,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 100.34 100.89 99.11 99.38 787,401 -0.75 -0.75
2025-08-28 100.46 100.65 99.00 100.13 1,245,666 +0.30 +0.30
2025-08-27 100.31 101.15 99.83 99.83 956,717 -0.96 -0.95
2025-08-26 100.21 100.98 99.92 100.79 1,486,152 +0.59 +0.59
2025-08-25 100.50 100.95 99.65 100.20 636,499 -0.66 -0.65
2025-08-22 101.34 102.36 100.58 100.86 1,028,761 -0.13 -0.13
2025-08-21 100.28 101.17 100.18 100.99 814,930 +0.27 +0.27
2025-08-20 100.68 101.07 100.15 100.72 744,587 +0.53 +0.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.15
On 2025-08-27		 99.00
On 2025-08-28		 -1.48 -1.47 101.15
On 2025-08-27		 99.00
On 2025-08-28		 -2.13 100.07
10D 102.36
On 2025-08-22		 98.83
On 2025-08-18		 -1.18 -1.17 102.36
On 2025-08-22		 99.00
On 2025-08-28		 -3.28 100.19
20D 102.92
On 2025-08-13		 97.40
On 2025-08-04		 1.23 1.25 102.92
On 2025-08-13		 98.83
On 2025-08-18		 -3.97 100.36
WTD 101.15
On 2025-08-27		 99.00
On 2025-08-28		 -1.48 -1.47 101.15
On 2025-08-27		 99.00
On 2025-08-28		 -2.13 100.07
MTD 102.92
On 2025-08-13		 97.40
On 2025-08-04		 0.02 0.02 102.92
On 2025-08-13		 98.83
On 2025-08-18		 -3.97 100.25
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

99.38 -0.75 -0.75 787,401