Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
10.69
+0.07 (0.61%)
Apr 27, 2026, 3:05 PM EDT - Market open
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.52 | 10.80 | 10.52 | 10.70 | - | 0.75% | 10,605 |
| Apr 24, 2026 | 10.65 | 10.68 | 10.37 | 10.62 | 10.62 | -0.28% | 13,693 |
| Apr 23, 2026 | 10.80 | 10.91 | 10.57 | 10.65 | 10.65 | -2.56% | 34,646 |
| Apr 22, 2026 | 10.63 | 10.99 | 10.57 | 10.93 | 10.93 | 3.21% | 42,226 |
| Apr 21, 2026 | 10.56 | 10.65 | 10.45 | 10.59 | 10.59 | 0.28% | 21,479 |
| Apr 20, 2026 | 10.23 | 10.70 | 10.14 | 10.56 | 10.56 | 0.76% | 61,537 |
| Apr 17, 2026 | 10.47 | 10.59 | 10.09 | 10.48 | 10.48 | -0.10% | 52,662 |
| Apr 16, 2026 | 10.28 | 10.53 | 10.28 | 10.49 | 10.49 | -0.66% | 8,723 |
| Apr 15, 2026 | 10.27 | 10.61 | 10.23 | 10.56 | 10.56 | 1.64% | 18,759 |
| Apr 14, 2026 | 10.52 | 10.64 | 10.11 | 10.39 | 10.39 | -2.26% | 37,826 |
| Apr 13, 2026 | 10.58 | 10.75 | 10.44 | 10.63 | 10.63 | 2.21% | 11,526 |
| Apr 10, 2026 | 10.49 | 10.50 | 10.30 | 10.40 | 10.40 | -1.70% | 17,588 |
| Apr 9, 2026 | 10.75 | 10.75 | 10.49 | 10.58 | 10.58 | -1.58% | 18,455 |
| Apr 8, 2026 | 10.55 | 10.80 | 10.00 | 10.75 | 10.75 | -0.46% | 53,912 |
| Apr 7, 2026 | 10.50 | 10.95 | 10.23 | 10.80 | 10.80 | 2.86% | 42,279 |
| Apr 6, 2026 | 10.72 | 10.94 | 10.50 | 10.50 | 10.50 | -2.33% | 22,540 |
| Apr 2, 2026 | 10.80 | 11.08 | 10.44 | 10.75 | 10.75 | 1.51% | 29,962 |
| Apr 1, 2026 | 10.38 | 10.90 | 10.38 | 10.59 | 10.59 | 0.09% | 81,275 |
| Mar 31, 2026 | 11.05 | 11.05 | 10.44 | 10.58 | 10.58 | -3.82% | 46,028 |
| Mar 30, 2026 | 11.00 | 11.10 | 10.64 | 11.00 | 11.00 | 3.48% | 59,431 |
| Mar 27, 2026 | 10.00 | 10.63 | 9.93 | 10.63 | 10.63 | 6.41% | 111,058 |
| Mar 26, 2026 | 9.88 | 9.99 | 9.73 | 9.99 | 9.99 | 0.30% | 17,234 |
| Mar 25, 2026 | 9.55 | 9.99 | 9.42 | 9.96 | 9.96 | 4.84% | 77,638 |
| Mar 24, 2026 | 9.90 | 9.94 | 9.27 | 9.50 | 9.50 | -3.55% | 133,171 |
| Mar 23, 2026 | 9.70 | 9.90 | 9.22 | 9.85 | 9.85 | 1.34% | 270,176 |
| Mar 20, 2026 | 10.00 | 10.00 | 9.69 | 9.72 | 9.72 | -2.21% | 74,349 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.90 | 9.94 | 9.94 | 0.51% | 19,128 |
| Mar 18, 2026 | 9.80 | 9.95 | 9.75 | 9.89 | 9.89 | 1.54% | 20,261 |
| Mar 17, 2026 | 9.73 | 9.80 | 9.61 | 9.74 | 9.74 | 1.25% | 17,069 |
| Mar 16, 2026 | 9.84 | 9.92 | 9.45 | 9.62 | 9.62 | -2.04% | 26,267 |
| Mar 13, 2026 | 9.95 | 9.99 | 9.35 | 9.82 | 9.82 | -1.31% | 29,392 |
| Mar 12, 2026 | 9.74 | 10.11 | 9.71 | 9.95 | 9.95 | 1.84% | 69,971 |
| Mar 11, 2026 | 9.60 | 9.77 | 9.50 | 9.77 | 9.77 | 2.30% | 24,742 |
| Mar 10, 2026 | 9.83 | 9.83 | 9.44 | 9.55 | 9.55 | -2.30% | 67,041 |
| Mar 9, 2026 | 9.51 | 9.85 | 9.45 | 9.78 | 9.77 | 2.89% | 89,021 |
| Mar 6, 2026 | 9.61 | 9.62 | 9.40 | 9.50 | 9.50 | - | 45,741 |
| Mar 5, 2026 | 9.16 | 9.50 | 9.14 | 9.50 | 9.50 | 4.74% | 55,030 |
| Mar 4, 2026 | 9.00 | 9.14 | 8.91 | 9.07 | 9.07 | 1.00% | 43,866 |
| 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% | 33,750 |
| 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 |