CCK: Crown Holdings Inc.

As of Wednesday, November 5th, 2025

$ 98.62

+1.34 +1.38%

Open: 97.53
High: 99.15
Low: 96.74
Volume: 1,130,091
Previous Close on Tuesday, November 4th, 2025

$ 97.28

+0.06 +0.06%

Open: 97.03
High: 98.96
Low: 96.82
Volume: 1,670,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 97.53 99.15 96.74 98.62 1,130,091 +1.34 +1.38
2025-11-04 97.03 98.96 96.82 97.28 1,670,813 +0.06 +0.06
2025-11-03 96.60 97.54 95.54 97.22 1,547,351 +0.04 +0.04
2025-10-31 95.45 97.36 94.34 97.18 1,587,211 +1.07 +1.11
2025-10-30 94.95 96.86 94.95 96.11 1,299,454 +0.62 +0.65
2025-10-29 96.96 97.36 95.25 95.49 1,366,514 -2.20 -2.25
2025-10-28 98.82 98.94 97.53 97.69 1,225,680 -1.39 -1.40
2025-10-27 99.04 99.37 98.00 99.08 1,143,224 +0.23 +0.23
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 99.15
On 2025-11-05		 94.34
On 2025-10-31		 3.13 3.28 96.86
On 2025-10-30		 96.86
On 2025-10-30		 0.00 97.28
10D 100.07
On 2025-10-23		 94.34
On 2025-10-31		 -0.57 -0.57 100.07
On 2025-10-23		 94.34
On 2025-10-31		 -5.73 97.65
20D 102.85
On 2025-10-21		 89.21
On 2025-10-14		 6.70 7.29 102.85
On 2025-10-21		 94.34
On 2025-10-31		 -8.27 95.47
WTD 99.15
On 2025-11-05		 95.54
On 2025-11-03		 1.44 1.48 97.54
On 2025-11-03		 97.54
On 2025-11-03		 0.00 97.71
MTD 99.15
On 2025-11-05		 95.54
On 2025-11-03		 1.44 1.48 97.54
On 2025-11-03		 97.54
On 2025-11-03		 0.00 97.71
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

200.54 -0.14 -0.07 2,053,966
AM

Antero Midstream Corporation

17.24 +0.05 +0.29 2,749,386
CCK

Crown Holdings Inc.

98.62 +1.34 +1.38 1,130,091