Crown (CCK) Stock Chart & Stock Price History $100.55 -0.53 (-0.52%) Closing price 08/15/2025 03:58 PM EasternExtended Trading$100.56 +0.01 (+0.01%) As of 08/15/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Crown Stock Price Performance The Crown (CCK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 14.30%, with a year-to-date return of 21.60%. In the past month, the stock has decreased 5.57%, reflecting recent market activity. As of the latest close, Crown traded at $100.55 with a market cap of $11.70 billion and volume of 824,207 shares. Five years ago, the stock traded at $76.36, representing a 31.68% increase over that period. At the time, it had a market cap of $9.95 billion and a volume of 579,157 shares. Receive CCK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Crown and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.20%1 Month Performance-5.57%3 Month Performance+1.14%Year-To-Date Performance+21.60%1 Year Performance+14.30%5 Year Performance+31.68% CCK Stock Chart for Saturday, August, 16, 2025 CCK Chart by TradingView Crown Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$101.18$100.55-0.62%$101.28$100.03824,207 shs$11.70 billion08/14/2025$102.87$101.18-1.65%$102.02$100.01927,734 shs$11.77 billion08/13/2025$101.60$102.87+1.25%$102.92$100.92970,386 shs$11.97 billion08/12/2025$100.75$101.60+0.84%$101.61$99.99849,607 shs$11.82 billion08/11/2025$101.38$100.75-0.61%$101.87$99.83924,147 shs$11.73 billion08/08/2025$100.78$101.38+0.59%$101.58$100.44966,227 shs$11.80 billion08/07/2025$99.46$100.78+1.33%$101.18$99.351.50 million shs$11.73 billion08/06/2025$98.05$99.46+1.43%$99.56$97.871.46 million shs$11.57 billion08/05/2025$98.35$98.05-0.31%$99.46$97.631.22 million shs$11.41 billion08/04/2025$98.11$98.35+0.25%$98.58$97.401.40 million shs$11.45 billion Get the Latest News and Ratings for CCK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Crown and its competitors with MarketBeat's FREE daily newsletter. 08/01/2025$99.40$98.11-1.29%$99.31$97.701.29 million shs$11.42 billion07/31/2025$99.37$99.40+0.03%$99.79$98.291.12 million shs$11.57 billion07/30/2025$101.01$99.37-1.63%$101.00$98.981.02 million shs$11.57 billion07/29/2025$101.50$101.01-0.48%$102.04$100.62880,415 shs$11.76 billion07/28/2025$102.96$101.50-1.42%$102.56$101.261.32 million shs$11.81 billion07/25/2025$104.16$102.96-1.15%$104.37$102.291.37 million shs$11.98 billion07/24/2025$105.22$104.16-1.01%$106.87$103.971.90 million shs$12.12 billion07/23/2025$104.94$105.22+0.27%$106.46$104.032.13 million shs$12.25 billion07/22/2025$104.71$104.94+0.23%$108.74$104.053.72 million shs$12.21 billion07/21/2025$106.31$104.71-1.51%$106.55$104.611.91 million shs$12.19 billion07/18/2025$106.36$106.31-0.05%$106.81$105.29756,944 shs$12.37 billion07/17/2025$106.48$106.36-0.11%$106.97$105.121.04 million shs$12.38 billion07/16/2025$105.59$106.48+0.84%$106.83$105.011.17 million shs$12.39 billion07/15/2025$107.28$105.59-1.57%$107.67$105.57768,194 shs$12.29 billion Related Companies Ball Stock Chart AptarGroup Stock Chart Silgan Stock Chart Greif Stock Chart O-I Glass Stock Chart Myers Industries Stock Chart W.W. Grainger Stock Chart Ferguson Stock Chart Otis Worldwide Stock Chart Ingersoll Rand Stock Chart Receive CCK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Crown and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CCK) was last updated on 8/16/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | Sponsored"I'm risking my reputation on this"A massive supply shock is building in the crypto market that could send Bitcoin to $300,000 this year. That...Crypto 101 Media | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Crown Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Crown With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access