Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
8.48
-0.13 (-1.51%)
At close: Feb 3, 2026, 4:00 PM EST
8.39
-0.09 (-1.06%)
After-hours: Feb 3, 2026, 7:00 PM EST
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.56 | 8.78 | 8.29 | 8.48 | 8.48 | -1.51% | 28,824 |
| Feb 2, 2026 | 8.66 | 8.80 | 8.46 | 8.61 | 8.61 | -2.16% | 18,252 |
| Jan 30, 2026 | 8.73 | 8.80 | 8.63 | 8.80 | 8.80 | 0.46% | 21,421 |
| Jan 29, 2026 | 8.74 | 8.85 | 8.60 | 8.76 | 8.73 | 0.69% | 23,273 |
| Jan 28, 2026 | 8.67 | 8.74 | 8.60 | 8.70 | 8.67 | -0.34% | 12,310 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.61 | 8.73 | 8.70 | 0.58% | 15,939 |
| Jan 26, 2026 | 8.57 | 8.71 | 8.57 | 8.68 | 8.65 | 1.28% | 14,116 |
| Jan 23, 2026 | 8.62 | 8.77 | 8.30 | 8.57 | 8.54 | 0.47% | 44,031 |
| Jan 22, 2026 | 8.86 | 8.86 | 8.26 | 8.53 | 8.50 | -3.51% | 37,078 |
| Jan 21, 2026 | 8.65 | 8.85 | 8.61 | 8.84 | 8.81 | 2.20% | 46,757 |
| Jan 20, 2026 | 8.26 | 8.65 | 8.26 | 8.65 | 8.62 | 4.59% | 61,019 |
| Jan 16, 2026 | 8.30 | 8.30 | 8.16 | 8.27 | 8.24 | 0.61% | 29,225 |
| Jan 15, 2026 | 8.25 | 8.35 | 8.16 | 8.22 | 8.19 | - | 32,087 |
| Jan 14, 2026 | 8.27 | 8.35 | 8.12 | 8.22 | 8.19 | 0.61% | 32,527 |
| Jan 13, 2026 | 8.25 | 8.26 | 8.17 | 8.17 | 8.14 | -0.49% | 14,131 |
| Jan 12, 2026 | 8.17 | 8.24 | 8.15 | 8.21 | 8.18 | 0.12% | 13,526 |
| Jan 9, 2026 | 8.24 | 8.24 | 8.07 | 8.20 | 8.17 | -0.49% | 6,757 |
| Jan 8, 2026 | 8.10 | 8.24 | 8.09 | 8.24 | 8.21 | 1.23% | 31,454 |
| Jan 7, 2026 | 8.21 | 8.24 | 8.07 | 8.14 | 8.11 | - | 16,328 |
| Jan 6, 2026 | 8.05 | 8.22 | 8.04 | 8.14 | 8.11 | 1.75% | 25,005 |
| Jan 5, 2026 | 7.83 | 8.01 | 7.83 | 8.00 | 7.97 | 2.43% | 43,446 |
| Jan 2, 2026 | 8.02 | 8.02 | 7.81 | 7.81 | 7.78 | -1.76% | 28,901 |
| Dec 31, 2025 | 7.95 | 8.02 | 7.77 | 7.95 | 7.92 | -0.13% | 48,222 |
| Dec 30, 2025 | 8.02 | 8.09 | 7.94 | 7.96 | 7.82 | -0.38% | 35,310 |
| Dec 29, 2025 | 7.95 | 8.10 | 7.81 | 7.99 | 7.85 | 1.27% | 27,542 |
| Dec 26, 2025 | 7.79 | 8.06 | 7.79 | 7.89 | 7.75 | 0.13% | 20,038 |
| Dec 24, 2025 | 7.78 | 8.00 | 7.78 | 7.88 | 7.74 | -0.13% | 14,912 |
| Dec 23, 2025 | 7.90 | 7.95 | 7.78 | 7.89 | 7.75 | -0.38% | 28,656 |
| Dec 22, 2025 | 8.09 | 8.15 | 7.90 | 7.92 | 7.78 | -1.12% | 11,394 |
| Dec 19, 2025 | 7.35 | 8.27 | 7.35 | 8.01 | 7.86 | 9.13% | 103,326 |
| Dec 18, 2025 | 7.60 | 7.72 | 7.34 | 7.34 | 7.21 | -3.74% | 29,660 |
| Dec 17, 2025 | 7.70 | 7.83 | 7.63 | 7.63 | 7.49 | -0.46% | 23,492 |
| Dec 16, 2025 | 8.00 | 8.04 | 7.62 | 7.66 | 7.52 | -4.96% | 32,496 |
| Dec 15, 2025 | 8.10 | 8.22 | 8.00 | 8.06 | 7.91 | -1.35% | 16,648 |
| Dec 12, 2025 | 8.22 | 8.36 | 8.16 | 8.17 | 8.02 | 0.25% | 13,983 |
| Dec 11, 2025 | 7.98 | 8.23 | 7.96 | 8.15 | 8.00 | 2.64% | 11,612 |
| Dec 10, 2025 | 8.08 | 8.21 | 7.91 | 7.94 | 7.80 | -0.87% | 28,076 |
| Dec 9, 2025 | 8.27 | 8.42 | 8.01 | 8.01 | 7.86 | -3.14% | 34,500 |
| Dec 8, 2025 | 8.40 | 8.50 | 8.27 | 8.27 | 8.12 | -3.95% | 44,567 |
| Dec 5, 2025 | 8.55 | 8.72 | 8.55 | 8.61 | 8.45 | 0.23% | 13,349 |
| Dec 4, 2025 | 8.59 | 8.69 | 8.47 | 8.59 | 8.43 | 0.88% | 7,776 |
| Dec 3, 2025 | 8.34 | 8.55 | 8.29 | 8.52 | 8.36 | 1.61% | 31,233 |
| Dec 2, 2025 | 8.75 | 8.86 | 8.36 | 8.38 | 8.23 | -4.77% | 38,388 |
| Dec 1, 2025 | 8.86 | 8.89 | 8.76 | 8.80 | 8.64 | -1.23% | 11,780 |
| Nov 28, 2025 | 8.79 | 8.99 | 8.77 | 8.91 | 8.75 | 0.68% | 8,961 |
| Nov 26, 2025 | 8.76 | 8.88 | 8.76 | 8.85 | 8.65 | 0.11% | 15,302 |
| Nov 25, 2025 | 8.75 | 8.92 | 8.75 | 8.84 | 8.64 | 0.91% | 20,098 |
| Nov 24, 2025 | 8.77 | 8.78 | 8.75 | 8.76 | 8.57 | -0.68% | 11,658 |
| Nov 21, 2025 | 8.83 | 8.99 | 8.80 | 8.82 | 8.62 | -0.23% | 36,020 |
| Nov 20, 2025 | 9.04 | 9.05 | 8.81 | 8.84 | 8.64 | -1.23% | 16,910 |