CCK: Crown Holdings Inc.

As of Thursday, September 18th, 2025

$ 95.26

+0.24 +0.25%

Open: 95.00
High: 95.71
Low: 94.05
Volume: 713,221
Previous Close on Wednesday, September 17th, 2025

$ 95.02

-0.31 -0.33%

Open: 95.48
High: 96.76
Low: 94.44
Volume: 844,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 95.00 95.71 94.05 95.26 713,221 +0.24 +0.25
2025-09-17 95.48 96.76 94.44 95.02 844,929 -0.31 -0.33
2025-09-16 95.55 95.63 94.70 95.33 1,148,721 -0.17 -0.18
2025-09-15 96.50 96.78 95.47 95.50 1,182,294 -0.90 -0.93
2025-09-12 96.99 97.50 96.39 96.40 1,214,812 -1.19 -1.22
2025-09-11 94.51 97.59 94.51 97.59 1,589,765 +3.04 +3.22
2025-09-10 94.04 94.96 93.51 94.55 1,438,548 -0.01 -0.01
2025-09-09 94.12 94.66 93.67 94.56 1,386,973 +0.50 +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 97.50
On 2025-09-12		 94.05
On 2025-09-18		 -2.33 -2.39 97.50
On 2025-09-12		 94.05
On 2025-09-18		 -3.54 95.50
10D 97.59
On 2025-09-11		 92.93
On 2025-09-08		 2.99 3.24 97.59
On 2025-09-11		 94.05
On 2025-09-18		 -3.63 95.25
20D 102.36
On 2025-08-22		 91.48
On 2025-09-04		 -5.46 -5.42 102.36
On 2025-08-22		 91.48
On 2025-09-04		 -10.62 96.90
WTD 96.78
On 2025-09-15		 94.05
On 2025-09-18		 -1.14 -1.18 96.78
On 2025-09-15		 94.05
On 2025-09-18		 -2.82 95.28
MTD 99.05
On 2025-09-02		 91.48
On 2025-09-04		 -4.12 -4.15 99.05
On 2025-09-02		 91.48
On 2025-09-04		 -7.64 95.06
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

95.26 +0.24 +0.25 713,221