Crown Holdings, Inc.
CCKNYSEConsumer Cyclical● Active
$92.59
$-0.79(-0.85%)
Market Cap$10.3B
P/E Ratio—
52W High$116.62
52W Low$89.21
Crown Holdings, Inc.（CCK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cck · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$130.42
Mar 25, 2022
-29.2% from here
5-Year Low5Y
$66.00
Oct 25, 2022
+39.9% from low
IPO Priceadj.
$2.72
Mar 17, 1980
+3.3K% since IPO
1 Year Ago
$100.65
Jun 9, 2025
-8.2% in 1Y
5 Years Ago
$99.28
Jun 8, 2021
-7.0% in 5Y
10 Years Ago
$54.08
Jun 8, 2016
+70.8% in 10Y
Historical Price Data · CCK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $91.98 | $92.72 | $91.31 | $92.41 | $92.41 | 154K | +0.47% |
| Jun 5, 2026 | $93.22 | $94.52 | $92.50 | $93.38 | $93.38 | 807K | +0.17% |
| Jun 4, 2026 | $95.67 | $95.94 | $92.78 | $93.06 | $93.06 | 1.0M | -2.73% |
| Jun 3, 2026 | $94.98 | $95.57 | $93.99 | $94.50 | $94.50 | 844K | -0.51% |
| Jun 2, 2026 | $94.87 | $96.37 | $94.61 | $95.74 | $95.74 | 971K | +0.92% |
| Jun 1, 2026 | $93.96 | $95.29 | $93.62 | $94.54 | $94.54 | 1.3M | +0.62% |
| May 29, 2026 | $96.97 | $96.97 | $95.00 | $95.08 | $95.08 | 1.8M | -1.95% |
| May 28, 2026 | $97.18 | $98.36 | $96.48 | $97.48 | $97.48 | 1.0M | +0.31% |
| May 27, 2026 | $98.88 | $99.51 | $97.78 | $98.05 | $98.05 | 825K | -0.84% |
| May 26, 2026 | $97.12 | $98.40 | $96.81 | $98.08 | $98.08 | 1.0M | +0.99% |
| May 22, 2026 | $96.15 | $97.21 | $95.16 | $96.71 | $96.71 | 1.0M | +0.58% |
| May 21, 2026 | $96.21 | $97.59 | $94.64 | $96.46 | $96.46 | 1.0M | +0.26% |
| May 20, 2026 | $95.47 | $97.45 | $94.28 | $97.37 | $97.37 | 1.1M | +1.99% |
| May 19, 2026 | $96.75 | $96.75 | $94.93 | $95.24 | $95.24 | 1.3M | -1.56% |
| May 18, 2026 | $97.55 | $98.74 | $96.95 | $97.16 | $97.16 | 963K | -0.40% |
| May 15, 2026 | $98.93 | $99.30 | $96.05 | $96.08 | $96.08 | 1.1M | -2.88% |
| May 14, 2026 | $100.55 | $100.82 | $98.95 | $99.21 | $99.21 | 1.2M | -1.33% |
| May 13, 2026 | $100.23 | $101.31 | $99.67 | $100.21 | $100.21 | 1.1M | -0.02% |
| May 12, 2026 | $100.02 | $101.01 | $99.33 | $100.08 | $100.08 | 1.3M | +0.06% |
| May 11, 2026 | $101.35 | $101.96 | $97.73 | $100.38 | $100.38 | 1.2M | -0.96% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CCK
Jan 1 → Dec 31 · 6 years2026-10.2%$102.85 → $92.41
-10.2%
2025+24.1%$82.94 → $102.97
+24.1%
2024-9.4%$91.26 → $82.69
-9.4%
2023+11.4%$82.68 → $92.09
+11.4%
2022-25.6%$110.56 → $82.21
-25.6%
2021+11.2%$99.46 → $110.62
+11.2%
Best Year2025 · +24.1%
Worst Year2022 · -25.6%
Positive Years3 / 6
Avg Annual Return+0.3%
6Y Total Return-7.1%
6Y CAGR~-1.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in CCK?
If you invested $1,000 in CCK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,708
Total Return+70.8%
CAGR~+5.5% / yr
Profit+$708
Based on Jun 8, 2016 · $54.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Crown Holdings, Inc.（CCK）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $92.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCK 历史股价FMP 日线复权 OHLCV