Crown Holdings, Inc. (CCK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CCK Historical Performance
Short-Term Returns
CCK Stock Price Trajectory (2011–2026)
As of May 7, 2026, Crown Holdings, Inc. (CCK) trades at $101.09, representing a +3.8% return over the past year. The stock has delivered a -6.2% total return over five years (-2.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $130.42 on March 25, 2022. From this peak, CCK has corrected -22.5%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers AMBP (+12.8% 1Y), ATI (+139.9% 1Y), and SEE (+45.6% 1Y), CCK has underperformed the peer group average. Compare CCK vs AMBP →
CCK Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 104.89 | 107.30 | 103.85 | 107.16 | 1.33M | +6.13% |
| 2026-04-07 | 103.42 | 104.06 | 100.64 | 100.97 | 1.66M | -2.18% |
| 2026-04-06 | 102.48 | 103.29 | 102.12 | 103.22 | 749K | +0.45% |
| 2026-04-02 | 101.93 | 103.57 | 101.27 | 102.76 | 796K | -1.02% |
| 2026-04-01 | 101.25 | 104.71 | 100.82 | 103.82 | 1.21M | +3.56% |
| 2026-03-31 | 99.50 | 100.64 | 98.23 | 100.25 | 718K | +2.07% |
| 2026-03-30 | 100.02 | 100.14 | 97.20 | 98.22 | 1.09M | -1.39% |
| 2026-03-27 | 101.66 | 102.25 | 99.46 | 99.60 | 334K | -2.06% |
| 2026-03-26 | 102.49 | 103.62 | 101.49 | 101.69 | 422K | -1.47% |
| 2026-03-25 | 102.55 | 103.47 | 101.03 | 103.21 | 636K | +1.63% |
Full CCK Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CCK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCK vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCCK — Frequently Asked Questions
Quick answers to the most common questions about buying CCK stock.
How has CCK stock performed recently?
CCK returned +3.8% over the past year, beating its 5-year annualized CAGR of -2.2%. The stock trades below 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 $116.62. Current 1-year return of +3.8% 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 2011-2026, downloadable in CSV format.