CCK: Crown Holdings Inc.

As of Friday, August 8th, 2025

$ 101.48

+0.71 +0.70%

Open: 100.79
High: 101.58
Low: 100.44
Volume: 966,227
Previous Close on Thursday, August 7th, 2025

$ 100.77

+1.24 +1.25%

Open: 99.65
High: 101.18
Low: 99.35
Volume: 1,500,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 100.79 101.58 100.44 101.48 966,227 +0.71 +0.70
2025-08-07 99.65 101.18 99.35 100.77 1,500,886 +1.24 +1.25
2025-08-06 98.13 99.56 97.87 99.53 1,457,095 +1.45 +1.48
2025-08-05 99.04 99.46 97.63 98.08 1,220,823 -0.41 -0.42
2025-08-04 98.29 98.58 97.40 98.49 1,402,786 +0.34 +0.35
2025-08-01 99.13 99.31 97.70 98.15 1,292,240 -1.21 -1.22
2025-07-31 98.90 99.79 98.29 99.36 1,122,080 +0.01 +0.01
2025-07-30 100.73 101.00 98.98 99.35 1,011,022 -1.69 -1.67
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 101.58
On 2025-08-08		 97.40
On 2025-08-04		 3.33 3.39 98.58
On 2025-08-04		 98.58
On 2025-08-04		 0.00 99.67
10D 102.56
On 2025-07-28		 97.40
On 2025-08-04		 -1.50 -1.46 102.56
On 2025-07-28		 97.40
On 2025-08-04		 -5.03 99.77
20D 108.74
On 2025-07-22		 97.40
On 2025-08-04		 -5.70 -5.32 108.74
On 2025-07-22		 97.40
On 2025-08-04		 -10.43 102.59
WTD 101.58
On 2025-08-08		 97.40
On 2025-08-04		 3.33 3.39 98.58
On 2025-08-04		 98.58
On 2025-08-04		 0.00 99.67
MTD 101.58
On 2025-08-08		 97.40
On 2025-08-04		 2.12 2.13 99.31
On 2025-08-01		 97.40
On 2025-08-04		 -1.92 99.42
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EPAM

EPAM Systems Inc.

158.00 +0.26 +0.16 1,084,287
COO

The Cooper Companies Inc.

70.29 +1.09 +1.58 954,364
JD

JD.com Inc.

31.49 -0.26 -0.82 4,275,989
ACHC

Acadia Healthcare Company Inc.

19.24 +1.04 +5.71 2,850,657
CCK

Crown Holdings Inc.

101.48 +0.71 +0.70 966,227