CCK: Crown Holdings Inc.

As of Monday, December 8th, 2025

$ 97.95

-- 0 0%

Open: 97.95
High: 97.95
Low: 97.95
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 97.95

-0.53 -0.54%

Open: 98.46
High: 99.68
Low: 97.94
Volume: 1,014,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 98.46 99.68 97.94 97.95 1,014,206 -0.53 -0.54
2025-12-04 99.46 100.12 98.26 98.48 1,164,992 -0.92 -0.93
2025-12-03 98.33 99.54 98.05 99.40 1,452,974 +1.31 +1.34
2025-12-02 97.62 98.68 97.28 98.09 2,077,916 +0.69 +0.71
2025-12-01 97.00 98.38 96.66 97.40 1,426,310 +0.57 +0.59
2025-11-28 97.85 97.98 96.73 96.83 944,883 -0.10 -0.10
2025-11-26 97.11 97.99 96.81 96.93 1,790,946 -0.11 -0.11
2025-11-25 96.51 97.58 95.62 97.04 2,219,435 +1.80 +1.89
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 100.12
On 2025-12-04		 96.66
On 2025-12-01		 1.12 1.16 100.12
On 2025-12-04		 97.94
On 2025-12-05		 -2.17 98.26
10D 100.12
On 2025-12-04		 94.42
On 2025-11-24		 2.08 2.17 98.27
On 2025-11-21		 94.42
On 2025-11-24		 -3.91 97.46
20D 102.29
On 2025-11-13		 93.53
On 2025-11-19		 1.91 1.99 102.29
On 2025-11-13		 93.53
On 2025-11-19		 -8.57 97.47
WTD 100.12
On 2025-12-04		 96.66
On 2025-12-01		 1.12 1.16 100.12
On 2025-12-04		 97.94
On 2025-12-05		 -2.17 98.26
MTD 100.12
On 2025-12-04		 96.66
On 2025-12-01		 1.12 1.16 100.12
On 2025-12-04		 97.94
On 2025-12-05		 -2.17 98.26
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.02 +2.08 +0.73 1,587,470
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,688,008
PFE

Pfizer Inc.

26.08 +0.05 +0.19 24,494,582
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,244,339
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.91 -242.08 -0.50 259,982,298
DJTA

Dow Jones Transportation Average

17,145.45 -37.67 -0.22 53,107,369
SPX

S&P 500 Index

6,848.93 -21.47 -0.31
OEX

S&P 100 Index

3,440.15 -9.48 -0.27
NDX

NASDAQ 100 Index

25,632.08 -59.98 -0.23
NYA

NYSE Composite Index

21,715.49 -94.58 -0.43
XAX

NYSE AMEX Composite Index

7,048.86 -144.37 -2.01
RUI

RUSSELL 1000 Index

3,736.70 -12.17 -0.32
RUT

Russell 2000 Index

2,525.00 +3.51 +0.14
RUA

Russell 3000 Index

3,889.54 -11.88 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.62 +0.26 +1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.40 +1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.97 -20.15 -0.17
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

83.52 0.00 0.00
M

Macy's, Inc.

22.85 0.00 0.00
BAC

Bank of America Corp.

53.95 0.00 0.00
JCI

Johnson Controls International plc

114.23 0.00 0.00
CCK

Crown Holdings Inc.

97.95 0.00 0.00