Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
7.87
+0.23 (3.01%)
At close: Oct 24, 2025, 4:00 PM EDT
7.89
+0.02 (0.25%)
After-hours: Oct 24, 2025, 7:00 PM EDT
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.66 | 8.00 | 7.66 | 7.87 | 7.87 | 3.01% | 35,571 |
| Oct 23, 2025 | 7.30 | 7.72 | 7.30 | 7.64 | 7.64 | 5.38% | 63,748 |
| Oct 22, 2025 | 7.13 | 7.29 | 7.13 | 7.25 | 7.25 | 1.68% | 19,251 |
| Oct 21, 2025 | 7.09 | 7.16 | 7.09 | 7.13 | 7.13 | 0.71% | 40,026 |
| Oct 20, 2025 | 7.09 | 7.16 | 7.07 | 7.08 | 7.08 | -0.98% | 21,683 |
| Oct 17, 2025 | 7.30 | 7.30 | 7.12 | 7.15 | 7.15 | -1.92% | 22,500 |
| Oct 16, 2025 | 7.44 | 7.45 | 7.29 | 7.29 | 7.29 | -2.54% | 52,245 |
| Oct 15, 2025 | 7.50 | 7.72 | 7.44 | 7.48 | 7.48 | 0.13% | 24,050 |
| Oct 14, 2025 | 7.43 | 7.57 | 7.43 | 7.47 | 7.47 | 0.95% | 10,162 |
| Oct 13, 2025 | 7.57 | 7.73 | 7.40 | 7.40 | 7.40 | -1.73% | 92,260 |
| Oct 10, 2025 | 7.57 | 7.74 | 7.50 | 7.53 | 7.53 | -0.79% | 24,864 |
| Oct 9, 2025 | 7.73 | 7.74 | 7.55 | 7.59 | 7.59 | -1.30% | 14,964 |
| Oct 8, 2025 | 7.75 | 7.75 | 7.65 | 7.69 | 7.69 | -0.13% | 16,586 |
| Oct 7, 2025 | 7.65 | 7.74 | 7.65 | 7.70 | 7.70 | 0.52% | 17,039 |
| Oct 6, 2025 | 7.60 | 7.69 | 7.59 | 7.66 | 7.66 | - | 28,747 |
| Oct 3, 2025 | 7.51 | 7.75 | 7.48 | 7.66 | 7.66 | 3.10% | 23,091 |
| Oct 2, 2025 | 7.46 | 7.53 | 7.38 | 7.43 | 7.43 | -0.71% | 14,825 |
| Oct 1, 2025 | 7.50 | 7.59 | 7.46 | 7.48 | 7.48 | -0.76% | 20,038 |
| Sep 30, 2025 | 7.53 | 7.64 | 7.50 | 7.54 | 7.54 | -1.69% | 14,662 |
| Sep 29, 2025 | 7.79 | 7.81 | 7.52 | 7.67 | 7.64 | 1.05% | 29,314 |
| Sep 26, 2025 | 7.36 | 7.65 | 7.36 | 7.59 | 7.56 | 3.12% | 18,560 |
| Sep 25, 2025 | 7.28 | 7.61 | 7.28 | 7.36 | 7.33 | -0.94% | 14,180 |
| Sep 24, 2025 | 7.20 | 7.43 | 7.20 | 7.43 | 7.40 | 2.48% | 20,515 |
| Sep 23, 2025 | 7.25 | 7.37 | 7.14 | 7.25 | 7.22 | -0.73% | 40,493 |
| Sep 22, 2025 | 7.61 | 7.66 | 7.30 | 7.30 | 7.27 | -4.54% | 47,279 |
| Sep 19, 2025 | 7.75 | 7.86 | 7.65 | 7.65 | 7.62 | -1.92% | 32,598 |
| Sep 18, 2025 | 7.73 | 7.86 | 7.73 | 7.80 | 7.77 | 0.52% | 15,605 |
| Sep 17, 2025 | 7.72 | 7.87 | 7.67 | 7.76 | 7.73 | 0.52% | 17,654 |
| Sep 16, 2025 | 7.68 | 7.82 | 7.67 | 7.72 | 7.69 | 0.26% | 34,591 |
| Sep 15, 2025 | 7.97 | 8.01 | 7.70 | 7.70 | 7.67 | -4.11% | 46,955 |
| Sep 12, 2025 | 8.09 | 8.11 | 7.96 | 8.03 | 8.00 | -0.12% | 20,201 |
| Sep 11, 2025 | 8.08 | 8.19 | 8.01 | 8.04 | 8.01 | -0.50% | 27,521 |
| Sep 10, 2025 | 8.14 | 8.34 | 8.07 | 8.08 | 8.05 | -1.94% | 34,716 |
| Sep 9, 2025 | 8.29 | 8.56 | 8.20 | 8.24 | 8.21 | -0.60% | 38,701 |
| Sep 8, 2025 | 8.69 | 8.70 | 8.29 | 8.29 | 8.26 | -4.71% | 65,403 |
| Sep 5, 2025 | 8.70 | 8.71 | 8.69 | 8.70 | 8.66 | - | 22,231 |
| Sep 4, 2025 | 8.69 | 8.79 | 8.69 | 8.70 | 8.66 | - | 17,013 |
| Sep 3, 2025 | 8.73 | 8.75 | 8.69 | 8.70 | 8.66 | -0.80% | 21,886 |
| Sep 2, 2025 | 8.75 | 8.81 | 8.73 | 8.77 | 8.73 | -0.33% | 20,941 |
| Aug 29, 2025 | 8.79 | 8.81 | 8.77 | 8.80 | 8.76 | 0.10% | 5,352 |
| Aug 28, 2025 | 8.75 | 8.79 | 8.70 | 8.79 | 8.74 | 1.15% | 11,667 |
| Aug 27, 2025 | 8.81 | 8.81 | 8.69 | 8.69 | 8.64 | -0.57% | 13,039 |
| Aug 26, 2025 | 8.71 | 8.80 | 8.69 | 8.74 | 8.69 | 0.23% | 10,980 |
| Aug 25, 2025 | 8.69 | 8.82 | 8.69 | 8.72 | 8.67 | -0.80% | 20,515 |
| Aug 22, 2025 | 8.70 | 8.81 | 8.69 | 8.79 | 8.74 | 1.03% | 13,933 |
| Aug 21, 2025 | 8.69 | 8.75 | 8.69 | 8.70 | 8.65 | 0.12% | 26,515 |
| Aug 20, 2025 | 8.69 | 8.73 | 8.69 | 8.69 | 8.64 | -0.11% | 10,687 |
| Aug 19, 2025 | 8.69 | 8.75 | 8.69 | 8.70 | 8.65 | -0.11% | 28,930 |
| Aug 18, 2025 | 8.69 | 8.79 | 8.69 | 8.71 | 8.66 | 0.23% | 13,107 |
| Aug 15, 2025 | 8.73 | 8.77 | 8.69 | 8.69 | 8.64 | -0.69% | 33,376 |