CCK: Crown Holdings Inc.

As of Wednesday, April 29th, 2026

$ 99.02

-1.15 -1.15%

Open: 100.11
High: 100.61
Low: 97.72
Volume: 1,328,560
Previous Close on Tuesday, April 28th, 2026

$ 100.17

-1.44 -1.42%

Open: 100.85
High: 104.50
Low: 97.50
Volume: 2,571,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 100.11 100.61 97.72 99.02 1,328,560 -1.15 -1.15
2026-04-28 100.85 104.50 97.50 100.17 2,571,641 -1.44 -1.42
2026-04-27 101.31 103.20 101.18 101.61 1,150,517 +0.48 +0.47
2026-04-24 102.36 103.29 100.59 101.13 888,306 -1.75 -1.70
2026-04-23 102.53 104.26 102.53 102.88 833,596 +1.00 +0.98
2026-04-22 103.65 103.65 101.15 101.88 683,934 -1.56 -1.51
2026-04-21 104.28 105.41 103.22 103.44 987,499 -0.78 -0.75
2026-04-20 107.01 107.23 103.72 104.22 1,059,820 -2.93 -2.73
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 104.50
On 2026-04-28		 97.50
On 2026-04-28		 -2.86 -2.81 104.50
On 2026-04-28		 97.72
On 2026-04-29		 -6.49 100.96
10D 108.68
On 2026-04-17		 97.50
On 2026-04-28		 -5.87 -5.60 108.68
On 2026-04-17		 97.50
On 2026-04-28		 -10.29 102.58
20D 109.00
On 2026-04-10		 97.50
On 2026-04-28		 -1.23 -1.23 109.00
On 2026-04-10		 97.50
On 2026-04-28		 -10.56 103.92
WTD 104.50
On 2026-04-28		 97.50
On 2026-04-28		 -2.11 -2.09 104.50
On 2026-04-28		 97.72
On 2026-04-29		 -6.49 100.27
MTD 109.00
On 2026-04-10		 97.50
On 2026-04-28		 -1.23 -1.23 109.00
On 2026-04-10		 97.50
On 2026-04-28		 -10.56 103.92
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

99.02 -1.15 -1.15 1,328,560