Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
11.94
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
12.01
+0.07 (0.59%)
After-hours: Oct 9, 2026, 7:30 PM EDT
CRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.97 | 12.13 | 11.73 | 11.94 | 11.94 | - | 7,541 |
| Oct 8, 2026 | 11.55 | 12.09 | 11.37 | 11.94 | 11.94 | 3.74% | 9,941 |
| Oct 7, 2026 | 11.29 | 11.51 | 11.23 | 11.51 | 11.51 | 1.32% | 17,578 |
| Oct 6, 2026 | 11.53 | 11.58 | 11.34 | 11.36 | 11.36 | -1.39% | 8,853 |
| Oct 5, 2026 | 11.64 | 11.80 | 11.52 | 11.52 | 11.52 | -2.12% | 10,708 |
| Oct 2, 2026 | 11.34 | 12.19 | 11.34 | 11.77 | 11.77 | 2.53% | 13,153 |
| Oct 1, 2026 | 11.60 | 12.02 | 11.34 | 11.48 | 11.48 | -3.04% | 9,542 |
| Sep 30, 2026 | 11.89 | 12.07 | 11.64 | 11.84 | 11.84 | -0.47% | 20,382 |
| Sep 29, 2026 | 12.25 | 12.39 | 11.78 | 11.96 | 11.90 | -2.92% | 19,733 |
| Sep 28, 2026 | 12.54 | 12.87 | 12.22 | 12.32 | 12.25 | -1.44% | 12,349 |
| Sep 25, 2026 | 12.19 | 12.96 | 12.19 | 12.50 | 12.43 | 2.04% | 28,764 |
| Sep 24, 2026 | 11.91 | 12.50 | 11.91 | 12.25 | 12.18 | 3.55% | 26,315 |
| Sep 23, 2026 | 12.14 | 12.23 | 11.72 | 11.83 | 11.77 | -3.35% | 73,048 |
| Sep 22, 2026 | 12.25 | 12.27 | 11.90 | 12.24 | 12.17 | -0.65% | 52,848 |
| Sep 21, 2026 | 12.72 | 12.75 | 12.20 | 12.32 | 12.25 | -3.37% | 31,613 |
| Sep 18, 2026 | 12.89 | 12.89 | 12.38 | 12.75 | 12.68 | -1.77% | 25,025 |
| Sep 17, 2026 | 12.65 | 13.10 | 11.77 | 12.98 | 12.91 | 3.02% | 55,932 |
| Sep 16, 2026 | 13.05 | 13.05 | 12.06 | 12.60 | 12.53 | -3.60% | 75,929 |
| Sep 15, 2026 | 12.09 | 13.15 | 12.00 | 13.07 | 13.00 | 9.01% | 106,301 |
| Sep 14, 2026 | 11.96 | 12.00 | 11.89 | 11.99 | 11.93 | 2.39% | 29,997 |
| Sep 11, 2026 | 11.29 | 11.90 | 11.29 | 11.71 | 11.65 | 3.81% | 48,251 |
| Sep 10, 2026 | 11.32 | 11.40 | 11.20 | 11.28 | 11.22 | -0.27% | 10,372 |
| Sep 9, 2026 | 11.25 | 11.50 | 11.19 | 11.31 | 11.25 | 0.80% | 33,681 |
| Sep 8, 2026 | 10.92 | 11.43 | 10.89 | 11.22 | 11.16 | 2.37% | 44,558 |
| Sep 4, 2026 | 10.58 | 10.98 | 10.58 | 10.96 | 10.90 | 2.91% | 23,036 |
| Sep 3, 2026 | 10.60 | 10.72 | 10.56 | 10.65 | 10.59 | 0.66% | 6,703 |
| Sep 2, 2026 | 10.52 | 10.71 | 10.48 | 10.58 | 10.52 | 0.47% | 9,146 |
| Sep 1, 2026 | 10.40 | 10.57 | 10.40 | 10.53 | 10.47 | 0.77% | 10,937 |
| Aug 31, 2026 | 10.45 | 10.50 | 10.30 | 10.45 | 10.39 | 0.95% | 19,780 |
| Aug 28, 2026 | 10.62 | 10.62 | 10.40 | 10.42 | 10.30 | -0.86% | 22,772 |
| Aug 27, 2026 | 10.52 | 10.72 | 10.45 | 10.51 | 10.39 | 0.19% | 12,969 |
| Aug 26, 2026 | 10.61 | 10.63 | 10.34 | 10.49 | 10.37 | -1.13% | 18,105 |
| Aug 25, 2026 | 10.60 | 10.76 | 10.53 | 10.61 | 10.48 | - | 8,922 |
| Aug 24, 2026 | 10.67 | 10.81 | 10.54 | 10.61 | 10.48 | -1.85% | 45,592 |
| Aug 21, 2026 | 10.61 | 10.90 | 10.59 | 10.81 | 10.68 | 2.95% | 22,899 |
| Aug 20, 2026 | 10.55 | 10.67 | 10.50 | 10.50 | 10.38 | -0.38% | 15,757 |
| Aug 19, 2026 | 10.60 | 10.60 | 10.29 | 10.54 | 10.42 | -0.38% | 23,745 |
| Aug 18, 2026 | 10.60 | 10.68 | 10.52 | 10.58 | 10.45 | 0.09% | 15,888 |
| Aug 17, 2026 | 10.50 | 10.63 | 10.44 | 10.57 | 10.44 | 1.93% | 18,763 |
| Aug 14, 2026 | 10.13 | 10.58 | 10.13 | 10.37 | 10.25 | 2.98% | 30,772 |
| Aug 13, 2026 | 9.88 | 10.25 | 9.88 | 10.07 | 9.95 | -0.30% | 22,172 |
| Aug 12, 2026 | 10.18 | 10.18 | 9.86 | 10.10 | 9.98 | 1.41% | 18,189 |
| Aug 11, 2026 | 9.83 | 10.03 | 9.83 | 9.96 | 9.84 | 0.50% | 20,103 |
| Aug 10, 2026 | 10.03 | 10.18 | 9.50 | 9.91 | 9.79 | -1.29% | 8,422 |
| Aug 7, 2026 | 10.12 | 10.18 | 9.84 | 10.04 | 9.92 | -0.79% | 38,369 |
| Aug 6, 2026 | 10.14 | 10.20 | 10.08 | 10.12 | 10.00 | -0.49% | 8,987 |
| Aug 5, 2026 | 10.02 | 10.25 | 10.02 | 10.17 | 10.05 | 0.84% | 34,810 |
| Aug 4, 2026 | 10.11 | 10.12 | 10.01 | 10.09 | 9.97 | -1.80% | 9,301 |
| Aug 3, 2026 | 10.22 | 10.31 | 10.18 | 10.27 | 10.15 | 0.49% | 10,088 |
| Jul 31, 2026 | 10.20 | 10.30 | 10.01 | 10.22 | 10.10 | 1.10% | 29,988 |