CCK: Crown Holdings Inc.

As of Wednesday, January 28th, 2026

$ 104.23

+0.44 +0.42%

Open: 103.48
High: 104.48
Low: 102.91
Volume: 973,352
Previous Close on Tuesday, January 27th, 2026

$ 103.79

-0.59 -0.57%

Open: 104.40
High: 105.00
Low: 103.09
Volume: 935,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 103.48 104.48 102.91 104.23 973,352 +0.44 +0.42
2026-01-27 104.40 105.00 103.09 103.79 935,695 -0.59 -0.57
2026-01-26 104.24 104.85 103.88 104.38 865,208 +0.46 +0.44
2026-01-23 102.34 104.36 102.12 103.92 940,284 +1.61 +1.57
2026-01-22 102.88 103.59 102.02 102.31 859,918 -0.50 -0.49
2026-01-21 102.13 102.93 101.39 102.81 1,175,478 +1.24 +1.22
2026-01-20 103.25 103.56 101.39 101.57 1,340,207 -2.67 -2.56
2026-01-16 104.27 105.28 103.49 104.24 1,076,600 -0.54 -0.52
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 105.00
On 2026-01-27		 102.02
On 2026-01-22		 1.42 1.38 105.00
On 2026-01-27		 102.91
On 2026-01-28		 -1.99 103.73
10D 105.84
On 2026-01-15		 101.39
On 2026-01-20		 0.29 0.28 105.84
On 2026-01-15		 101.39
On 2026-01-20		 -4.20 103.62
20D 106.78
On 2026-01-06		 100.33
On 2026-01-08		 0.48 0.46 106.78
On 2026-01-06		 100.33
On 2026-01-08		 -6.04 103.77
WTD 105.00
On 2026-01-27		 102.91
On 2026-01-28		 0.31 0.30 105.00
On 2026-01-27		 102.91
On 2026-01-28		 -1.99 104.13
MTD 106.78
On 2026-01-06		 100.33
On 2026-01-08		 1.26 1.22 106.78
On 2026-01-06		 100.33
On 2026-01-08		 -6.04 103.82
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IXN

iShares Global Tech ETF

110.76 +0.91 +0.83 133,665
LMFA

LM Funding America Inc.

0.42 0.00 -0.76 215,271
ARLO

Arlo Technologies Inc.

12.87 -0.33 -2.50 1,092,398
WTFC

Wintrust Financial Corporation

145.26 -0.21 -0.14 432,991
CCK

Crown Holdings Inc.

104.23 +0.44 +0.42 973,352