Crown Holdings, Inc. (CCK) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.5%
- 3M
- +0.1%
- YTD
- -2.5%
- 1Y
- -1.0%
- 3Y
- +4.9%
- 5Y
- +0.6%
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
- +10.0%
CCK Stock Price Trajectory (1980–2026)
As of June 21, 2026, Crown Holdings, Inc. (CCK) trades at $101.54, representing a -1.0% return over the past year. The stock has delivered a +8.2% total return over five years (+0.6% 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 -22.1%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers AMBP (+5.1% 1Y), ATI (+145.0% 1Y), and SEE (+38.4% 1Y), CCK has underperformed the peer group average. Compare CCK vs AMBP →
CCK Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 102.58 | 103.20 | 101.06 | 101.54 | 2.54M | -0.41% |
| 2026-06-17 | 101.72 | 104.22 | 101.36 | 101.96 | 1.17M | -0.23% |
| 2026-06-16 | 100.74 | 102.21 | 100.41 | 102.20 | 1.11M | +2.12% |
| 2026-06-15 | 100.88 | 101.59 | 99.42 | 100.08 | 1.15M | +1.14% |
| 2026-06-12 | 98.84 | 99.27 | 97.84 | 98.95 | 750K | +1.31% |
| 2026-06-11 | 95.88 | 98.21 | 95.75 | 97.67 | 702K | +2.33% |
| 2026-06-10 | 94.75 | 96.56 | 94.67 | 95.45 | 888K | -0.23% |
| 2026-06-09 | 93.15 | 95.88 | 92.75 | 95.67 | 885K | +3.94% |
| 2026-06-08 | 91.98 | 92.92 | 91.31 | 92.04 | 1.08M | -1.43% |
| 2026-06-05 | 93.61 | 94.36 | 92.50 | 93.38 | 775K | +0.34% |
| 2026-06-04 | 95.67 | 95.94 | 92.78 | 93.06 | 965K | -1.52% |
| 2026-06-03 | 94.98 | 95.57 | 93.98 | 94.50 | 820K | -1.30% |
| 2026-06-02 | 94.87 | 96.37 | 94.61 | 95.74 | 926K | +1.27% |
| 2026-06-01 | 93.96 | 95.29 | 93.62 | 94.54 | 1.21M | -0.57% |
| 2026-05-29 | 96.97 | 96.97 | 95.03 | 95.08 | 1.10M | -2.46% |
| 2026-05-28 | 97.18 | 98.36 | 96.48 | 97.48 | 1.01M | -0.58% |
| 2026-05-27 | 98.88 | 99.51 | 97.78 | 98.05 | 805K | -0.03% |
| 2026-05-26 | 97.39 | 98.38 | 96.81 | 98.08 | 986K | +1.42% |
| 2026-05-22 | 96.15 | 97.21 | 95.16 | 96.71 | 187K | +0.26% |
| 2026-05-21 | 96.21 | 97.58 | 94.64 | 96.46 | 1.01M | -0.93% |
| 2026-05-20 | 95.47 | 97.44 | 94.28 | 97.37 | 870K | +2.24% |
| 2026-05-19 | 95.98 | 96.75 | 94.93 | 95.24 | 1.03M | -1.98% |
| 2026-05-18 | 97.55 | 98.74 | 96.96 | 97.16 | 935K | +1.12% |
| 2026-05-15 | 98.93 | 99.30 | 96.08 | 96.08 | 1.08M | -3.15% |
| 2026-05-14 | 100.55 | 100.68 | 98.96 | 99.21 | 1.19M | -1.00% |
| 2026-05-13 | 100.23 | 101.31 | 99.67 | 100.21 | 1.13M | +0.13% |
| 2026-05-12 | 100.02 | 101.01 | 99.50 | 100.08 | 1.32M | -0.30% |
| 2026-05-11 | 100.06 | 101.96 | 97.72 | 100.38 | 1.17M | -0.80% |
| 2026-05-08 | 101.42 | 102.47 | 100.91 | 101.19 | 841K | +0.07% |
| 2026-05-07 | 101.81 | 102.41 | 100.36 | 101.12 | 1.10M | +0.03% |
| 2026-05-06 | 101.39 | 102.49 | 100.72 | 101.09 | 797K | +2.46% |
| 2026-05-05 | 98.93 | 100.14 | 98.11 | 98.66 | 1.11M | -0.39% |
| 2026-05-04 | 99.52 | 99.99 | 98.30 | 99.05 | 1.47M | -1.10% |
| 2026-05-01 | 98.91 | 100.53 | 98.48 | 100.15 | 780K | +1.87% |
| 2026-04-30 | 99.53 | 100.05 | 98.12 | 98.31 | 982K | -0.72% |
| 2026-04-29 | 100.11 | 100.61 | 97.72 | 99.02 | 1.31M | -1.15% |
| 2026-04-28 | 100.85 | 104.50 | 97.50 | 100.17 | 2.52M | -1.48% |
| 2026-04-27 | 102.10 | 103.20 | 101.18 | 101.67 | 931K | +0.53% |
| 2026-04-24 | 103.15 | 103.22 | 100.56 | 101.13 | 862K | -1.70% |
| 2026-04-23 | 102.53 | 104.26 | 102.53 | 102.88 | 825K | +0.98% |
| 2026-04-22 | 103.65 | 103.65 | 101.16 | 101.88 | 674K | -1.51% |
| 2026-04-21 | 104.28 | 105.20 | 103.22 | 103.44 | 947K | -0.75% |
| 2026-04-20 | 107.01 | 107.22 | 103.72 | 104.22 | 1.04M | -2.73% |
| 2026-04-17 | 104.87 | 108.68 | 104.32 | 107.15 | 1.02M | +2.75% |
| 2026-04-16 | 104.49 | 106.10 | 104.14 | 104.28 | 1.35M | -0.58% |
| 2026-04-15 | 106.85 | 107.00 | 104.67 | 104.89 | 895K | -2.11% |
| 2026-04-14 | 107.76 | 108.34 | 106.36 | 107.15 | 816K | -0.62% |
| 2026-04-13 | 107.05 | 107.94 | 105.79 | 107.82 | 1.01M | +0.81% |
| 2026-04-10 | 108.05 | 109.00 | 106.76 | 106.95 | 1.00M | -0.83% |
| 2026-04-09 | 106.27 | 108.80 | 105.78 | 107.84 | 1.16M | +0.63% |
Full Stock Analysis
Deep dive into CCK consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -1.0% over the past year, below its 5-year annualized CAGR of +0.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CCK's all-time high price?
Crown Holdings, Inc. reached $130.42 on 2022-03-25. The 52-week high is $116.62. Current 1-year return of -1.0% places the stock further from 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.