Crane Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	13.49	13.49	11.66	12.30	12.30	5.49%	470
Jul 17, 2026	12.99	12.99	11.42	11.66	11.66	-5.13%	1,404
Jul 16, 2026	11.40	12.39	11.40	12.29	12.29	7.81%	745
Jul 15, 2026	13.50	13.50	11.15	11.40	11.40	-10.59%	4,487
Jul 14, 2026	13.05	13.05	12.75	12.75	12.75	1.11%	78
Jul 13, 2026	12.61	12.61	12.16	12.61	12.61	-	1,184
Jul 10, 2026	12.80	12.80	12.16	12.61	12.61	0.96%	163
Jul 9, 2026	12.44	12.49	12.26	12.49	12.49	4.78%	1,020
Jul 8, 2026	12.75	12.75	11.06	11.92	11.92	-4.64%	4,103
Jul 7, 2026	13.17	13.17	12.12	12.50	12.50	-5.09%	708
Jul 6, 2026	13.50	13.50	12.00	13.17	13.17	5.53%	666
Jul 3, 2026	12.77	12.77	12.00	12.48	12.48	0.24%	1,709
Jul 2, 2026	12.30	12.88	12.15	12.45	12.45	0.81%	904
Jul 1, 2026	12.75	12.75	11.90	12.35	12.35	2.92%	411
Jun 30, 2026	12.80	12.80	11.80	12.00	12.00	-0.41%	2,347
Jun 29, 2026	12.20	12.95	11.61	12.05	12.05	-3.21%	1,688
Jun 25, 2026	13.16	13.16	12.45	12.45	12.45	-5.40%	1,403
Jun 24, 2026	13.17	13.17	12.20	13.16	13.16	-0.08%	631
Jun 23, 2026	13.50	13.50	12.12	13.17	13.17	-0.23%	208
Jun 22, 2026	13.48	13.48	12.02	13.20	13.20	7.67%	1,790
Jun 19, 2026	13.36	13.63	12.02	12.26	12.26	-4.22%	8,017
Jun 18, 2026	12.51	13.98	12.51	12.80	12.80	-3.03%	1,192
Jun 17, 2026	13.49	13.49	12.40	13.20	13.20	-0.45%	753
Jun 16, 2026	13.49	13.49	12.11	13.26	13.26	-1.70%	1,818
Jun 15, 2026	14.49	14.49	11.80	13.49	13.49	-3.23%	2,338
Jun 12, 2026	14.75	14.75	13.89	13.94	13.94	3.80%	835
Jun 11, 2026	13.48	14.95	13.15	13.43	13.43	-0.37%	1,375
Jun 10, 2026	13.50	14.75	12.05	13.48	13.48	-3.65%	136
Jun 9, 2026	14.88	14.88	13.50	13.99	13.99	-2.51%	202
Jun 8, 2026	14.13	14.75	13.50	14.35	14.35	3.61%	330
Jun 5, 2026	13.97	13.97	13.85	13.85	13.85	6.05%	551
Jun 4, 2026	13.98	13.98	13.06	13.06	13.06	-3.76%	95
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