Crane Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.00	17.00	13.04	13.63	13.63	-3.81%	40,507
May 12, 2026	13.00	14.20	12.85	14.17	14.17	9.42%	783
May 11, 2026	14.75	14.75	12.05	12.95	12.95	-3.86%	1,917
May 8, 2026	13.99	14.50	13.32	13.47	13.47	1.51%	231
May 7, 2026	14.92	14.92	13.13	13.27	13.27	-5.21%	1,214
May 6, 2026	14.85	14.85	13.50	14.00	14.00	-2.44%	459
May 5, 2026	14.75	14.75	13.15	14.35	14.35	5.05%	469
May 4, 2026	13.66	13.66	12.65	13.66	13.66	-	878
Apr 30, 2026	14.43	14.67	13.66	13.66	13.66	-5.34%	648
Apr 29, 2026	14.70	14.70	13.50	14.43	14.43	-0.96%	2,997
Apr 28, 2026	14.74	14.74	13.50	14.57	14.57	2.90%	436
Apr 27, 2026	14.99	14.99	14.01	14.16	14.16	-1.73%	2,007
Apr 24, 2026	14.90	15.70	14.00	14.41	14.41	-1.44%	3,098
Apr 23, 2026	13.92	14.79	13.21	14.62	14.62	5.03%	175
Apr 22, 2026	13.99	13.99	13.20	13.92	13.92	3.96%	1,263
Apr 21, 2026	14.99	14.99	13.25	13.39	13.39	-6.75%	4,768
Apr 20, 2026	14.75	14.75	13.70	14.36	14.36	5.43%	1,036
Apr 17, 2026	14.89	14.89	13.00	13.62	13.62	-7.47%	3,033
Apr 16, 2026	14.85	14.85	14.01	14.72	14.72	-0.47%	107
Apr 15, 2026	14.01	14.98	14.01	14.79	14.79	-0.14%	1,821
Apr 13, 2026	15.92	15.92	13.61	14.81	14.81	-0.87%	6,440
Apr 10, 2026	15.49	15.49	14.00	14.94	14.94	5.81%	6,865
Apr 9, 2026	14.99	15.21	13.50	14.12	14.12	0.86%	6,579
Apr 8, 2026	13.41	14.96	13.41	14.00	14.00	1.16%	1,567
Apr 7, 2026	14.45	14.45	12.40	13.84	13.84	6.13%	2,224
Apr 6, 2026	14.99	14.99	12.51	13.04	13.04	-3.12%	8,253
Apr 2, 2026	12.40	13.50	12.00	13.46	13.46	17.04%	7,887
Apr 1, 2026	10.85	11.90	10.85	11.50	11.50	9.73%	10,371
Mar 30, 2026	10.78	10.78	9.89	10.48	10.48	4.80%	8,468
Mar 27, 2026	10.84	10.84	9.79	10.00	10.00	-3.75%	4,729
Mar 25, 2026	11.28	11.28	9.18	10.39	10.39	-3.08%	17,641
Mar 24, 2026	11.74	11.74	9.14	10.72	10.72	3.78%	8,365
Mar 23, 2026	11.99	11.99	10.01	10.33	10.33	-13.84%	10,665
Mar 20, 2026	12.46	12.46	11.44	11.99	11.99	-3.77%	5,229
Mar 19, 2026	13.04	13.04	11.60	12.46	12.46	-4.01%	2,277
Mar 18, 2026	13.99	13.99	11.60	12.98	12.98	-1.44%	8,307
Mar 17, 2026	13.40	13.85	12.40	13.17	13.17	0.84%	11,317
Mar 16, 2026	13.40	13.40	12.30	13.06	13.06	5.66%	1,267
Mar 13, 2026	12.42	13.94	12.36	12.36	12.36	-4.92%	2,653
Mar 12, 2026	12.42	13.98	12.42	13.00	13.00	4.67%	2,020
Mar 11, 2026	14.98	14.98	12.42	12.42	12.42	-12.96%	69
Mar 10, 2026	14.48	14.48	12.80	14.27	14.27	10.28%	434
Mar 9, 2026	13.69	13.69	12.25	12.94	12.94	1.01%	1,459
Mar 6, 2026	15.69	15.69	12.75	12.81	12.81	-17.46%	17,140
Mar 5, 2026	15.99	15.99	14.01	15.52	15.52	3.47%	729
Mar 4, 2026	15.00	15.00	15.00	15.00	15.00	-	46
Mar 2, 2026	15.98	15.98	14.02	15.00	15.00	-1.38%	115
Feb 27, 2026	15.50	15.50	14.23	15.21	15.21	-1.11%	232
Feb 26, 2026	15.59	15.59	14.22	15.38	15.38	4.98%	1,225
Feb 25, 2026	14.50	15.99	14.50	14.65	14.65	-4.75%	3,625