Crane Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.77	12.00	10.90	11.80	11.80	0.25%	1,014
Oct 5, 2026	11.77	11.77	11.50	11.77	11.77	2.35%	490
Oct 1, 2026	12.20	12.20	10.80	11.50	11.50	-4.17%	354
Sep 30, 2026	12.00	12.00	12.00	12.00	12.00	1.95%	6
Sep 29, 2026	11.78	11.78	11.77	11.77	11.77	-0.08%	13
Sep 28, 2026	11.78	11.78	11.78	11.78	11.78	-	14
Sep 25, 2026	12.00	12.00	11.78	11.78	11.78	5.18%	800
Sep 24, 2026	12.09	12.09	10.66	11.20	11.20	-4.60%	525
Sep 23, 2026	12.00	12.00	10.40	11.74	11.74	2.26%	170
Sep 22, 2026	11.28	12.10	11.11	11.48	11.48	-0.26%	1,659
Sep 18, 2026	12.11	12.19	11.50	11.51	11.51	1.50%	1,477
Sep 17, 2026	11.34	11.34	11.32	11.34	11.34	2.62%	794
Sep 16, 2026	11.00	11.35	10.50	11.05	11.05	-3.66%	2,072
Sep 15, 2026	10.61	11.58	10.61	11.47	11.47	-2.63%	656
Sep 11, 2026	11.99	11.99	10.71	11.78	11.78	3.42%	723
Sep 10, 2026	11.41	11.41	10.60	11.39	11.39	2.80%	1,051
Sep 9, 2026	11.20	11.87	11.00	11.08	11.08	-7.67%	2,485
Sep 8, 2026	12.58	12.58	12.00	12.00	12.00	4.80%	333
Sep 7, 2026	11.50	11.50	11.45	11.45	11.45	-0.35%	1,521
Sep 4, 2026	11.68	11.68	11.49	11.49	11.49	-1.71%	64
Sep 3, 2026	11.99	11.99	10.21	11.69	11.69	3.36%	4,674
Sep 2, 2026	12.17	12.17	11.00	11.31	11.31	-4.07%	501
Sep 1, 2026	12.17	12.17	11.40	11.79	11.79	-3.44%	2,381
Aug 31, 2026	12.39	12.39	12.21	12.21	12.21	-0.65%	22
Aug 28, 2026	12.95	12.95	11.40	12.29	12.29	0.08%	1,010
Aug 27, 2026	11.85	12.45	11.85	12.28	12.28	4.96%	335
Aug 26, 2026	12.40	12.40	11.70	11.70	11.70	-0.43%	270
Aug 25, 2026	12.59	12.59	11.75	11.75	11.75	-1.01%	208
Aug 24, 2026	11.80	12.70	11.16	11.87	11.87	1.02%	144
Aug 21, 2026	11.55	11.85	11.05	11.75	11.75	5.57%	1,842
Aug 20, 2026	11.33	11.89	11.02	11.13	11.13	-6.47%	4,425
Aug 19, 2026	11.91	11.93	11.11	11.90	11.90	-0.34%	3,266
Aug 18, 2026	11.55	11.99	11.00	11.94	11.94	2.93%	2,435
Aug 17, 2026	12.10	12.10	11.60	11.60	11.60	-9.94%	3,095
Aug 14, 2026	12.98	12.98	11.30	12.88	12.88	2.71%	6,765
Aug 13, 2026	12.99	12.99	11.90	12.54	12.54	3.12%	292
Aug 12, 2026	12.00	12.45	11.80	12.16	12.16	3.05%	368
Aug 11, 2026	11.96	11.96	11.45	11.80	11.80	5.36%	1,256
Aug 10, 2026	12.83	12.83	10.57	11.20	11.20	-4.19%	7,236
Aug 7, 2026	12.70	12.70	11.30	11.69	11.69	-6.85%	707
Aug 6, 2026	12.70	12.70	12.55	12.55	12.55	-	121
Aug 5, 2026	12.59	12.60	11.55	12.55	12.55	7.91%	1,076
Aug 4, 2026	12.53	12.70	11.62	11.63	11.63	-7.33%	3,050
Aug 3, 2026	12.60	12.60	11.52	12.55	12.55	0.24%	1,036
Jul 31, 2026	12.48	12.70	11.50	12.52	12.52	-1.26%	3,226
Jul 30, 2026	12.89	12.89	11.50	12.68	12.68	-0.16%	4,632
Jul 29, 2026	12.70	12.70	11.50	12.70	12.70	-	1,285
Jul 28, 2026	12.99	12.99	11.20	12.70	12.70	-1.32%	11
Jul 27, 2026	12.94	12.94	12.00	12.87	12.87	3.46%	536
Jul 24, 2026	12.45	12.45	12.30	12.44	12.44	2.89%	148