Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
7.36
-0.07 (-0.94%)
At close: Sep 25, 2025, 4:00 PM EDT
7.50
+0.14 (1.90%)
After-hours: Sep 25, 2025, 4:14 PM EDT
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.28 | 7.61 | 7.28 | 7.50 | - | 0.94% | 9,649 |
| Sep 24, 2025 | 7.20 | 7.43 | 7.20 | 7.43 | 7.43 | 2.48% | 20,515 |
| Sep 23, 2025 | 7.25 | 7.37 | 7.14 | 7.25 | 7.25 | -0.73% | 40,493 |
| Sep 22, 2025 | 7.61 | 7.66 | 7.30 | 7.30 | 7.30 | -4.54% | 47,279 |
| Sep 19, 2025 | 7.75 | 7.86 | 7.65 | 7.65 | 7.65 | -1.92% | 32,598 |
| Sep 18, 2025 | 7.73 | 7.86 | 7.73 | 7.80 | 7.80 | 0.52% | 15,605 |
| Sep 17, 2025 | 7.72 | 7.87 | 7.67 | 7.76 | 7.76 | 0.52% | 17,654 |
| Sep 16, 2025 | 7.68 | 7.82 | 7.67 | 7.72 | 7.72 | 0.26% | 34,591 |
| Sep 15, 2025 | 7.97 | 8.01 | 7.70 | 7.70 | 7.70 | -4.11% | 46,955 |
| Sep 12, 2025 | 8.09 | 8.11 | 7.96 | 8.03 | 8.03 | -0.12% | 20,201 |
| Sep 11, 2025 | 8.08 | 8.19 | 8.01 | 8.04 | 8.04 | -0.50% | 27,521 |
| Sep 10, 2025 | 8.14 | 8.34 | 8.07 | 8.08 | 8.08 | -1.94% | 34,716 |
| Sep 9, 2025 | 8.29 | 8.56 | 8.20 | 8.24 | 8.24 | -0.60% | 38,701 |
| Sep 8, 2025 | 8.69 | 8.70 | 8.29 | 8.29 | 8.29 | -4.71% | 65,403 |
| Sep 5, 2025 | 8.70 | 8.71 | 8.69 | 8.70 | 8.70 | - | 22,231 |
| Sep 4, 2025 | 8.69 | 8.79 | 8.69 | 8.70 | 8.70 | - | 17,013 |
| Sep 3, 2025 | 8.73 | 8.75 | 8.69 | 8.70 | 8.70 | -0.80% | 21,886 |
| Sep 2, 2025 | 8.75 | 8.81 | 8.73 | 8.77 | 8.77 | -0.33% | 20,941 |
| Aug 29, 2025 | 8.79 | 8.81 | 8.77 | 8.80 | 8.80 | 0.10% | 5,352 |
| Aug 28, 2025 | 8.75 | 8.79 | 8.70 | 8.79 | 8.78 | 1.15% | 11,667 |
| Aug 27, 2025 | 8.81 | 8.81 | 8.69 | 8.69 | 8.68 | -0.57% | 13,039 |
| Aug 26, 2025 | 8.71 | 8.80 | 8.69 | 8.74 | 8.73 | 0.23% | 10,980 |
| Aug 25, 2025 | 8.69 | 8.82 | 8.69 | 8.72 | 8.71 | -0.80% | 20,515 |
| Aug 22, 2025 | 8.70 | 8.81 | 8.69 | 8.79 | 8.78 | 1.03% | 13,933 |
| Aug 21, 2025 | 8.69 | 8.75 | 8.69 | 8.70 | 8.69 | 0.12% | 26,515 |
| Aug 20, 2025 | 8.69 | 8.73 | 8.69 | 8.69 | 8.68 | -0.11% | 10,687 |
| Aug 19, 2025 | 8.69 | 8.75 | 8.69 | 8.70 | 8.69 | -0.11% | 28,930 |
| Aug 18, 2025 | 8.69 | 8.79 | 8.69 | 8.71 | 8.70 | 0.23% | 13,107 |
| Aug 15, 2025 | 8.73 | 8.77 | 8.69 | 8.69 | 8.68 | -0.69% | 33,376 |
| Aug 14, 2025 | 8.71 | 8.87 | 8.71 | 8.75 | 8.74 | 0.81% | 23,841 |
| Aug 13, 2025 | 8.67 | 8.73 | 8.60 | 8.68 | 8.67 | 0.93% | 11,295 |
| Aug 12, 2025 | 8.63 | 8.89 | 8.52 | 8.60 | 8.59 | 0.58% | 17,865 |
| Aug 11, 2025 | 8.73 | 8.83 | 8.52 | 8.55 | 8.54 | -2.95% | 19,158 |
| Aug 8, 2025 | 8.71 | 8.87 | 8.59 | 8.81 | 8.80 | 1.73% | 32,326 |
| Aug 7, 2025 | 8.73 | 8.87 | 8.66 | 8.66 | 8.65 | -2.22% | 15,758 |
| Aug 6, 2025 | 8.60 | 8.86 | 8.58 | 8.86 | 8.84 | 2.51% | 15,512 |
| Aug 5, 2025 | 8.80 | 8.82 | 8.46 | 8.64 | 8.63 | -1.49% | 57,684 |
| Aug 4, 2025 | 8.93 | 8.95 | 8.63 | 8.77 | 8.76 | -1.95% | 44,717 |
| Aug 1, 2025 | 9.08 | 9.08 | 8.80 | 8.95 | 8.93 | -2.35% | 40,404 |
| Jul 31, 2025 | 9.29 | 9.36 | 9.15 | 9.16 | 9.15 | -2.03% | 25,028 |
| Jul 30, 2025 | 9.35 | 9.38 | 9.33 | 9.35 | 9.31 | - | 20,264 |
| Jul 29, 2025 | 9.65 | 9.65 | 9.35 | 9.35 | 9.31 | -2.40% | 47,468 |
| Jul 28, 2025 | 9.50 | 9.60 | 9.50 | 9.58 | 9.53 | 0.52% | 9,468 |
| Jul 25, 2025 | 9.54 | 9.55 | 9.49 | 9.53 | 9.48 | -0.10% | 37,853 |
| Jul 24, 2025 | 9.53 | 9.59 | 9.53 | 9.54 | 9.49 | -0.10% | 15,082 |
| Jul 23, 2025 | 9.57 | 9.69 | 9.50 | 9.55 | 9.50 | -0.73% | 18,293 |
| Jul 22, 2025 | 9.50 | 9.69 | 9.50 | 9.62 | 9.57 | 1.26% | 12,249 |
| Jul 21, 2025 | 9.81 | 9.81 | 9.41 | 9.50 | 9.45 | -3.16% | 56,033 |
| Jul 18, 2025 | 9.75 | 9.86 | 9.74 | 9.81 | 9.76 | 0.56% | 9,713 |
| Jul 17, 2025 | 9.75 | 9.79 | 9.73 | 9.76 | 9.71 | 0.10% | 8,420 |