Cross Timbers Royalty Trust (CRT)

CRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.70	10.75	10.70	10.72	-	-0.37%	17,336
Jun 8, 2026	10.70	10.79	10.70	10.76	10.76	0.19%	10,995
Jun 5, 2026	10.71	10.88	10.70	10.74	10.74	-0.69%	19,266
Jun 4, 2026	10.70	10.85	10.70	10.82	10.82	0.14%	7,243
Jun 3, 2026	10.65	10.80	10.52	10.80	10.80	1.79%	13,311
Jun 2, 2026	10.37	10.61	10.30	10.61	10.61	1.24%	17,637
Jun 1, 2026	10.43	10.55	10.28	10.48	10.48	-0.47%	55,518
May 29, 2026	10.60	10.70	10.25	10.53	10.53	-1.41%	24,093
May 28, 2026	10.71	10.88	10.59	10.71	10.68	-0.65%	6,962
May 27, 2026	10.83	10.87	10.60	10.78	10.75	-1.46%	14,979
May 26, 2026	10.73	11.00	10.57	10.94	10.91	2.72%	48,111
May 22, 2026	10.68	10.88	10.63	10.65	10.62	-1.02%	6,989
May 21, 2026	10.84	10.92	10.76	10.76	10.73	-0.83%	12,523
May 20, 2026	10.56	11.00	10.40	10.85	10.82	1.50%	30,316
May 19, 2026	10.69	10.71	10.49	10.69	10.66	0.85%	16,766
May 18, 2026	10.79	10.97	10.50	10.60	10.57	-1.49%	29,662
May 15, 2026	10.26	10.99	10.26	10.76	10.73	-1.19%	11,679
May 14, 2026	10.89	10.99	10.66	10.89	10.86	0.93%	11,997
May 13, 2026	10.65	10.99	10.60	10.79	10.76	1.89%	23,937
May 12, 2026	10.54	10.80	10.53	10.59	10.56	-	13,487
May 11, 2026	10.47	10.65	10.33	10.59	10.56	0.57%	26,406
May 8, 2026	10.59	10.62	10.51	10.53	10.50	-0.38%	17,453
May 7, 2026	10.51	10.68	10.51	10.57	10.54	-0.66%	5,700
May 6, 2026	10.53	10.74	10.46	10.64	10.61	-1.12%	44,381
May 5, 2026	10.59	10.89	10.57	10.76	10.73	-	14,181
May 4, 2026	10.56	10.88	10.56	10.76	10.73	1.13%	9,039
May 1, 2026	10.67	10.89	10.53	10.64	10.61	-1.12%	20,070
Apr 30, 2026	10.60	10.88	10.52	10.76	10.73	-	12,604
Apr 29, 2026	10.89	11.05	10.71	10.83	10.73	-1.10%	25,529
Apr 28, 2026	10.85	11.05	10.64	10.95	10.85	2.43%	56,177
Apr 27, 2026	10.52	10.80	10.52	10.69	10.59	0.66%	23,945
Apr 24, 2026	10.65	10.68	10.37	10.62	10.52	-0.28%	13,746
Apr 23, 2026	10.80	10.91	10.57	10.65	10.55	-2.56%	34,647
Apr 22, 2026	10.63	10.99	10.57	10.93	10.83	3.21%	42,404
Apr 21, 2026	10.56	10.65	10.45	10.59	10.49	0.28%	21,720
Apr 20, 2026	10.23	10.70	10.14	10.56	10.46	0.76%	61,537
Apr 17, 2026	10.47	10.59	10.09	10.48	10.38	-0.10%	52,663
Apr 16, 2026	10.28	10.53	10.28	10.49	10.39	-0.66%	8,723
Apr 15, 2026	10.27	10.61	10.23	10.56	10.46	1.64%	18,762
Apr 14, 2026	10.52	10.64	10.11	10.39	10.29	-2.26%	37,826
Apr 13, 2026	10.58	10.75	10.44	10.63	10.53	2.21%	11,581
Apr 10, 2026	10.49	10.50	10.30	10.40	10.30	-1.70%	17,588
Apr 9, 2026	10.75	10.75	10.49	10.58	10.48	-1.58%	18,455
Apr 8, 2026	10.55	10.80	10.00	10.75	10.65	-0.46%	54,455
Apr 7, 2026	10.50	10.95	10.23	10.80	10.70	2.86%	42,533
Apr 6, 2026	10.72	10.94	10.50	10.50	10.40	-2.33%	22,540
Apr 2, 2026	10.80	11.08	10.44	10.75	10.65	1.51%	31,787
Apr 1, 2026	10.38	10.90	10.38	10.59	10.49	0.09%	81,283
Mar 31, 2026	11.05	11.05	10.44	10.58	10.48	-3.81%	46,393
Mar 30, 2026	11.00	11.10	10.64	11.00	10.90	3.48%	59,932

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.