CCK: Crown Holdings Inc.

As of Monday, November 17th, 2025

$ 95.02

-2.12 -2.18%

Open: 96.67
High: 97.73
Low: 94.96
Volume: 2,226,500
Previous Close on Friday, November 14th, 2025

$ 97.14

-3.83 -3.79%

Open: 100.20
High: 100.73
Low: 96.90
Volume: 2,785,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 96.67 97.73 94.96 95.02 2,226,500 -2.12 -2.18
2025-11-14 100.20 100.73 96.90 97.14 2,785,392 -3.83 -3.79
2025-11-13 99.02 102.29 98.24 100.97 1,384,327 +2.32 +2.35
2025-11-12 100.01 100.41 98.52 98.65 1,416,992 -1.51 -1.51
2025-11-11 99.20 100.95 99.00 100.16 1,033,935 +1.01 +1.02
2025-11-10 99.05 100.08 97.74 99.15 1,270,159 +1.33 +1.36
2025-11-07 96.09 98.32 95.07 97.82 1,786,513 +1.78 +1.85
2025-11-06 99.44 100.44 95.77 96.04 1,732,807 -2.58 -2.62
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 102.29
On 2025-11-13		 94.96
On 2025-11-17		 -4.13 -4.17 102.29
On 2025-11-13		 94.96
On 2025-11-17		 -7.17 98.39
10D 102.29
On 2025-11-13		 94.96
On 2025-11-17		 -2.20 -2.26 102.29
On 2025-11-13		 94.96
On 2025-11-17		 -7.17 98.09
20D 102.85
On 2025-10-21		 94.34
On 2025-10-31		 0.61 0.65 102.85
On 2025-10-21		 94.34
On 2025-10-31		 -8.27 98.01
WTD 97.73
On 2025-11-17		 94.96
On 2025-11-17		 -2.12 -2.18 -- -- -- 95.02
MTD 102.29
On 2025-11-13		 94.96
On 2025-11-17		 -2.16 -2.22 102.29
On 2025-11-13		 94.96
On 2025-11-17		 -7.17 98.01
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,134
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,184
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,438
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,615,588
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

95.02 -2.12 -2.18 2,226,500