Crown Holdings, Inc. (CCK) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +12.6%
- 3M
- +0.2%
- YTD
- +16.4%
- 1Y
- +26.3%
- 3Y
- +13.7%
- 5Y
- +2.7%
Loading 10-year price history...
CCK Historical Performance
CCK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +156.5%
- 2003 annual price return
- +15.3%
- 2004 annual price return
- +51.3%
- 2005 annual price return
- +40.2%
- 2006 annual price return
- +5.7%
- 2007 annual price return
- +21.6%
- 2008 annual price return
- -23.9%
- 2009 annual price return
- +32.1%
- 2010 annual price return
- +26.5%
- 2011 annual price return
- -0.4%
- 2012 annual price return
- +8.9%
- 2013 annual price return
- +17.5%
- 2014 annual price return
- +14.7%
- 2015 annual price return
- +0.1%
- 2016 annual price return
- +5.6%
- 2017 annual price return
- +5.8%
- 2018 annual price return
- -27.0%
- 2019 annual price return
- +75.9%
- 2020 annual price return
- +38.8%
- 2021 annual price return
- +13.7%
- 2022 annual price return
- -24.2%
- 2023 annual price return
- +11.6%
- 2024 annual price return
- -9.9%
- 2025 annual price return
- +26.8%
- 2026 annual price return
- +3.9%
CCK Stock Price Trajectory (1980–2026)
As of November 8, 2026, Crown Holdings, Inc. (CCK) trades at $121.30, representing a +26.3% return over the past year. The stock has delivered a +19.5% total return over five years (+2.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $130.42 on March 25, 2022. From this peak, CCK has corrected -7.0%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AMBP (+42.2% 1Y), ATI (+82.7% 1Y), and SEE (+14.2% 1Y), CCK has underperformed the peer group average. Compare CCK vs AMBP →
CCK Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 118.96 | 121.79 | 118.86 | 121.30 | 825K | -0.46% |
| 2026-11-05 | 126.34 | 126.35 | 120.84 | 121.86 | 805K | -2.34% |
| 2026-11-04 | 121.00 | 124.89 | 120.05 | 124.78 | 812K | +3.35% |
| 2026-11-03 | 122.33 | 123.37 | 120.04 | 120.73 | 1.25M | -2.04% |
| 2026-11-02 | 119.63 | 123.33 | 119.63 | 123.24 | 715K | +3.35% |
| 2026-10-30 | 119.64 | 120.40 | 117.98 | 119.24 | 719K | +0.88% |
| 2026-10-29 | 117.44 | 118.38 | 116.73 | 118.20 | 598K | +1.68% |
| 2026-10-28 | 115.53 | 116.25 | 114.50 | 116.25 | 715K | -0.03% |
| 2026-10-27 | 116.00 | 116.76 | 115.03 | 116.28 | 635K | -0.37% |
| 2026-10-26 | 117.94 | 118.06 | 116.64 | 116.71 | 700K | -0.49% |
| 2026-10-23 | 118.84 | 119.35 | 116.53 | 117.29 | 617K | -1.65% |
| 2026-10-22 | 116.08 | 119.90 | 115.72 | 119.26 | 1.03M | +2.62% |
| 2026-10-21 | 114.35 | 116.27 | 112.78 | 116.22 | 929K | +1.80% |
| 2026-10-20 | 106.09 | 114.27 | 106.07 | 114.17 | 2.03M | -0.63% |
| 2026-10-19 | 113.50 | 115.35 | 113.36 | 114.89 | 1.13M | +0.65% |
| 2026-10-16 | 114.70 | 115.79 | 113.31 | 114.15 | 812K | +0.41% |
| 2026-10-15 | 112.98 | 114.45 | 112.98 | 113.68 | 1.08M | +2.32% |
| 2026-10-14 | 109.78 | 111.10 | 109.23 | 111.10 | 845K | +1.00% |
| 2026-10-13 | 109.73 | 110.29 | 108.61 | 110.00 | 805K | +1.37% |
| 2026-10-12 | 108.31 | 109.86 | 108.31 | 108.51 | 646K | +0.23% |
| 2026-10-09 | 109.00 | 109.52 | 107.72 | 108.26 | 609K | -0.57% |
| 2026-10-08 | 106.64 | 109.01 | 106.64 | 108.88 | 753K | +1.66% |
| 2026-10-07 | 106.92 | 107.72 | 106.73 | 107.10 | 764K | -0.55% |
| 2026-10-06 | 106.85 | 108.31 | 106.22 | 107.69 | 802K | +1.04% |
| 2026-10-05 | 105.38 | 107.53 | 104.53 | 106.58 | 984K | +0.50% |
| 2026-10-02 | 106.84 | 107.00 | 105.64 | 106.05 | 773K | -0.13% |
| 2026-10-01 | 105.15 | 106.27 | 103.39 | 106.19 | 819K | +0.74% |
| 2026-09-30 | 106.59 | 106.88 | 105.34 | 105.41 | 930K | -0.88% |
| 2026-09-29 | 107.24 | 107.84 | 106.01 | 106.35 | 890K | -1.04% |
| 2026-09-28 | 107.38 | 108.80 | 106.64 | 107.47 | 1.02M | -0.55% |
| 2026-09-25 | 106.24 | 108.50 | 105.62 | 108.06 | 1.16M | +2.23% |
| 2026-09-24 | 109.64 | 110.00 | 105.42 | 105.70 | 1.58M | -3.67% |
| 2026-09-23 | 109.50 | 111.18 | 108.98 | 109.73 | 1.11M | +0.08% |
| 2026-09-22 | 110.22 | 110.75 | 108.84 | 109.64 | 1.38M | +0.84% |
| 2026-09-21 | 110.10 | 110.20 | 108.30 | 108.73 | 1.07M | -0.43% |
| 2026-09-18 | 111.23 | 111.23 | 109.07 | 109.20 | 2.37M | -1.23% |
| 2026-09-17 | 113.36 | 114.28 | 110.24 | 110.56 | 1.24M | -1.44% |
| 2026-09-16 | 113.03 | 113.69 | 111.57 | 112.17 | 995K | -0.14% |
| 2026-09-15 | 112.50 | 112.58 | 111.40 | 112.33 | 625K | -0.04% |
| 2026-09-14 | 113.02 | 113.61 | 112.00 | 112.37 | 728K | -0.24% |
| 2026-09-11 | 114.07 | 114.12 | 112.53 | 112.64 | 694K | -0.18% |
| 2026-09-10 | 111.83 | 112.97 | 111.52 | 112.84 | 796K | +0.94% |
| 2026-09-09 | 113.04 | 113.41 | 111.22 | 111.79 | 1.17M | -1.27% |
| 2026-09-08 | 114.08 | 114.98 | 113.15 | 113.23 | 895K | -1.68% |
| 2026-09-04 | 115.09 | 116.16 | 114.69 | 115.16 | 518K | -0.37% |
| 2026-09-03 | 117.67 | 118.39 | 114.73 | 115.59 | 610K | -1.21% |
| 2026-09-02 | 116.75 | 118.00 | 116.09 | 117.00 | 758K | +0.29% |
| 2026-09-01 | 116.38 | 117.74 | 115.84 | 116.66 | 682K | +0.23% |
| 2026-08-31 | 117.99 | 118.27 | 116.18 | 116.39 | 732K | -1.73% |
| 2026-08-28 | 118.19 | 119.12 | 117.04 | 118.44 | 640K | +0.94% |
CCK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCK — Frequently Asked Questions
Quick answers to the most common questions about buying CCK stock.
How has CCK stock performed recently?
CCK returned +26.3% over the past year, beating its 5-year annualized CAGR of +2.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CCK's all-time high price?
Crown Holdings, Inc. reached $130.42 on 2022-03-25. The 52-week high is $126.35. Current 1-year return of +26.3% places the stock closer to historical peaks.
Where can I download CCK historical price data?
This page provides CCK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.