Crane Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.67	13.98	13.01	13.57	13.57	-0.73%	809
Jun 2, 2026	13.30	13.87	13.01	13.67	13.67	-2.01%	1,199
Jun 1, 2026	14.66	14.66	13.16	13.95	13.95	6.00%	1,569
May 29, 2026	14.99	14.99	13.15	13.16	13.16	-6.80%	267
May 27, 2026	14.11	14.12	13.70	14.12	14.12	-0.49%	847
May 26, 2026	14.90	14.90	12.55	14.19	14.19	1.79%	2,418
May 25, 2026	13.35	14.30	12.45	13.94	13.94	2.42%	1,483
May 22, 2026	14.60	14.60	13.01	13.61	13.61	0.44%	679
May 21, 2026	14.75	14.75	13.26	13.55	13.55	-4.71%	2,053
May 20, 2026	13.95	14.80	13.15	14.22	14.22	1.94%	6,955
May 19, 2026	14.94	14.94	13.25	13.95	13.95	1.31%	767
May 18, 2026	13.10	13.90	12.66	13.77	13.77	-0.94%	1,060
May 15, 2026	14.65	14.65	13.90	13.90	13.90	2.96%	221
May 14, 2026	14.67	14.67	13.24	13.50	13.50	-0.95%	1,922
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