Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
9.62
-0.20 (-2.04%)
At close: Mar 16, 2026, 4:00 PM EDT
9.62
0.00 (0.00%)
After-hours: Mar 16, 2026, 4:10 PM EDT
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | - | -1.93% | 26,225 |
| Mar 13, 2026 | 9.95 | 9.99 | 9.35 | 9.82 | 9.82 | -1.31% | 29,342 |
| Mar 12, 2026 | 9.74 | 10.11 | 9.71 | 9.95 | 9.95 | 1.84% | 69,949 |
| Mar 11, 2026 | 9.60 | 9.77 | 9.50 | 9.77 | 9.77 | 2.30% | 24,724 |
| Mar 10, 2026 | 9.83 | 9.83 | 9.44 | 9.55 | 9.55 | -2.30% | 67,030 |
| Mar 9, 2026 | 9.51 | 9.85 | 9.45 | 9.78 | 9.78 | 2.89% | 88,954 |
| Mar 6, 2026 | 9.61 | 9.62 | 9.40 | 9.50 | 9.50 | - | 44,550 |
| Mar 5, 2026 | 9.16 | 9.50 | 9.14 | 9.50 | 9.50 | 4.74% | 54,820 |
| Mar 4, 2026 | 9.00 | 9.14 | 8.91 | 9.07 | 9.07 | 1.00% | 43,863 |
| Mar 3, 2026 | 9.10 | 9.10 | 8.84 | 8.98 | 8.98 | -0.11% | 40,722 |
| Mar 2, 2026 | 9.15 | 9.15 | 8.87 | 8.99 | 8.99 | -0.22% | 33,699 |
| Feb 27, 2026 | 8.93 | 9.04 | 8.93 | 9.01 | 9.01 | 0.33% | 14,224 |
| Feb 26, 2026 | 9.03 | 9.04 | 8.94 | 8.98 | 8.93 | -0.66% | 24,524 |
| Feb 25, 2026 | 9.07 | 9.09 | 8.97 | 9.04 | 8.99 | 0.56% | 12,457 |
| Feb 24, 2026 | 8.87 | 9.10 | 8.86 | 8.99 | 8.94 | 0.67% | 105,142 |
| Feb 23, 2026 | 9.00 | 9.05 | 8.86 | 8.93 | 8.88 | -0.11% | 22,220 |
| Feb 20, 2026 | 9.00 | 9.15 | 8.93 | 8.94 | 8.89 | -0.56% | 93,014 |
| Feb 19, 2026 | 8.60 | 9.08 | 8.60 | 8.99 | 8.94 | 3.57% | 75,184 |
| Feb 18, 2026 | 8.52 | 8.68 | 8.50 | 8.68 | 8.63 | 1.40% | 14,697 |
| Feb 17, 2026 | 8.65 | 8.66 | 8.40 | 8.56 | 8.51 | -1.04% | 31,609 |
| Feb 13, 2026 | 8.59 | 8.67 | 8.46 | 8.65 | 8.60 | 0.93% | 17,514 |
| Feb 12, 2026 | 8.60 | 8.65 | 8.46 | 8.57 | 8.52 | -0.23% | 15,649 |
| Feb 11, 2026 | 8.46 | 8.63 | 8.46 | 8.59 | 8.54 | 0.94% | 14,397 |
| Feb 10, 2026 | 8.49 | 8.52 | 8.41 | 8.51 | 8.46 | 0.47% | 30,642 |
| Feb 9, 2026 | 8.54 | 8.55 | 8.35 | 8.47 | 8.42 | - | 21,361 |
| Feb 6, 2026 | 8.42 | 8.65 | 8.38 | 8.47 | 8.42 | 0.12% | 11,730 |
| Feb 5, 2026 | 8.45 | 8.65 | 8.30 | 8.46 | 8.41 | -0.94% | 25,749 |
| Feb 4, 2026 | 8.56 | 8.60 | 8.39 | 8.54 | 8.49 | 0.71% | 16,226 |
| Feb 3, 2026 | 8.56 | 8.78 | 8.29 | 8.48 | 8.43 | -1.51% | 28,876 |
| Feb 2, 2026 | 8.66 | 8.80 | 8.46 | 8.61 | 8.56 | -2.16% | 18,302 |
| Jan 30, 2026 | 8.73 | 8.80 | 8.63 | 8.80 | 8.75 | 0.46% | 21,421 |
| Jan 29, 2026 | 8.74 | 8.85 | 8.60 | 8.76 | 8.68 | 0.69% | 23,275 |
| Jan 28, 2026 | 8.67 | 8.74 | 8.60 | 8.70 | 8.62 | -0.34% | 12,310 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.61 | 8.73 | 8.65 | 0.58% | 15,939 |
| Jan 26, 2026 | 8.57 | 8.71 | 8.57 | 8.68 | 8.60 | 1.28% | 14,116 |
| Jan 23, 2026 | 8.62 | 8.77 | 8.30 | 8.57 | 8.49 | 0.47% | 44,031 |
| Jan 22, 2026 | 8.86 | 8.86 | 8.26 | 8.53 | 8.45 | -3.51% | 37,078 |
| Jan 21, 2026 | 8.65 | 8.85 | 8.61 | 8.84 | 8.76 | 2.20% | 46,757 |
| Jan 20, 2026 | 8.26 | 8.65 | 8.26 | 8.65 | 8.57 | 4.59% | 61,019 |
| Jan 16, 2026 | 8.30 | 8.30 | 8.16 | 8.27 | 8.19 | 0.61% | 29,225 |
| Jan 15, 2026 | 8.25 | 8.35 | 8.16 | 8.22 | 8.14 | - | 32,087 |
| Jan 14, 2026 | 8.27 | 8.35 | 8.12 | 8.22 | 8.14 | 0.61% | 32,527 |
| Jan 13, 2026 | 8.25 | 8.26 | 8.17 | 8.17 | 8.09 | -0.49% | 14,131 |
| Jan 12, 2026 | 8.17 | 8.24 | 8.15 | 8.21 | 8.13 | 0.12% | 13,526 |
| Jan 9, 2026 | 8.24 | 8.24 | 8.07 | 8.20 | 8.12 | -0.49% | 6,757 |
| Jan 8, 2026 | 8.10 | 8.24 | 8.09 | 8.24 | 8.16 | 1.23% | 31,454 |
| Jan 7, 2026 | 8.21 | 8.24 | 8.07 | 8.14 | 8.06 | - | 16,328 |
| Jan 6, 2026 | 8.05 | 8.22 | 8.04 | 8.14 | 8.06 | 1.75% | 25,005 |
| Jan 5, 2026 | 7.83 | 8.01 | 7.83 | 8.00 | 7.93 | 2.43% | 43,446 |
| Jan 2, 2026 | 8.02 | 8.02 | 7.81 | 7.81 | 7.74 | -1.76% | 28,901 |