CCK: Crown Holdings Inc.

As of Friday, April 24th, 2026

$ 101.13

-1.75 -1.70%

Open: 102.36
High: 103.29
Low: 100.59
Volume: 888,306
Previous Close on Thursday, April 23rd, 2026

$ 102.88

+1.00 +0.98%

Open: 102.53
High: 104.26
Low: 102.53
Volume: 833,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 102.36 103.29 100.59 101.13 888,306 -1.75 -1.70
2026-04-23 102.53 104.26 102.53 102.88 833,596 +1.00 +0.98
2026-04-22 103.65 103.65 101.15 101.88 683,934 -1.56 -1.51
2026-04-21 104.28 105.41 103.22 103.44 987,499 -0.78 -0.75
2026-04-20 107.01 107.23 103.72 104.22 1,059,820 -2.93 -2.73
2026-04-17 104.87 108.68 104.32 107.15 1,044,874 +2.87 +2.75
2026-04-16 104.49 106.10 104.15 104.28 1,367,454 -0.61 -0.58
2026-04-15 106.85 107.00 104.67 104.89 93,693 -2.26 -2.11
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 107.23
On 2026-04-20		 100.59
On 2026-04-24		 -6.02 -5.62 107.23
On 2026-04-20		 100.59
On 2026-04-24		 -6.19 102.71
10D 108.68
On 2026-04-17		 100.59
On 2026-04-24		 -5.82 -5.44 108.68
On 2026-04-17		 100.59
On 2026-04-24		 -7.45 104.48
20D 109.00
On 2026-04-10		 97.20
On 2026-03-30		 -0.56 -0.55 109.00
On 2026-04-10		 100.59
On 2026-04-24		 -7.72 103.78
WTD 107.23
On 2026-04-20		 100.59
On 2026-04-24		 -6.02 -5.62 107.23
On 2026-04-20		 100.59
On 2026-04-24		 -6.19 102.71
MTD 109.00
On 2026-04-10		 100.59
On 2026-04-24		 0.88 0.88 109.00
On 2026-04-10		 100.59
On 2026-04-24		 -7.72 104.56
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

101.13 -1.75 -1.70 888,306