CCK: Crown Holdings Inc.

As of Friday, December 12th, 2025

$ 97.83

+1.88 +1.96%

Open: 96.31
High: 97.92
Low: 95.68
Volume: 1,275,849
Previous Close on Thursday, December 11th, 2025

$ 95.95

+0.91 +0.96%

Open: 95.23
High: 96.30
Low: 94.82
Volume: 1,342,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 96.31 97.92 95.68 97.83 1,275,849 +1.88 +1.96
2025-12-11 95.23 96.30 94.82 95.95 1,342,295 +0.91 +0.96
2025-12-10 94.06 95.42 93.48 95.04 1,412,154 +0.84 +0.89
2025-12-09 95.38 96.46 94.02 94.20 1,874,615 -1.98 -2.06
2025-12-08 97.44 98.00 95.31 96.18 2,224,875 -1.77 -1.81
2025-12-05 98.46 99.68 97.94 97.95 1,014,206 -0.53 -0.54
2025-12-04 99.46 100.12 98.26 98.48 1,164,992 -0.92 -0.93
2025-12-03 98.33 99.54 98.05 99.40 1,452,974 +1.31 +1.34
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 98.00
On 2025-12-08		 93.48
On 2025-12-10		 -0.12 -0.12 98.00
On 2025-12-08		 93.48
On 2025-12-10		 -4.61 95.84
10D 100.12
On 2025-12-04		 93.48
On 2025-12-10		 1.00 1.03 100.12
On 2025-12-04		 93.48
On 2025-12-10		 -6.63 97.05
20D 100.73
On 2025-11-14		 93.48
On 2025-12-10		 -3.14 -3.11 100.73
On 2025-11-14		 93.48
On 2025-12-10		 -7.20 96.59
WTD 98.00
On 2025-12-08		 93.48
On 2025-12-10		 -0.12 -0.12 98.00
On 2025-12-08		 93.48
On 2025-12-10		 -4.61 95.84
MTD 100.12
On 2025-12-04		 93.48
On 2025-12-10		 1.00 1.03 100.12
On 2025-12-04		 93.48
On 2025-12-10		 -6.63 97.05
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CCK

Crown Holdings Inc.

97.83 +1.88 +1.96 1,275,849