Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
10.42
-0.09 (-0.86%)
Aug 28, 2026, 4:00 PM EDT - Market closed
CRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.62 | 10.62 | 10.40 | 10.42 | 10.42 | -0.86% | 22,771 |
| Aug 27, 2026 | 10.52 | 10.72 | 10.45 | 10.51 | 10.51 | 0.19% | 12,960 |
| Aug 26, 2026 | 10.61 | 10.63 | 10.34 | 10.49 | 10.49 | -1.13% | 18,104 |
| Aug 25, 2026 | 10.60 | 10.76 | 10.53 | 10.61 | 10.61 | - | 8,921 |
| Aug 24, 2026 | 10.67 | 10.81 | 10.54 | 10.61 | 10.61 | -1.85% | 45,591 |
| Aug 21, 2026 | 10.61 | 10.90 | 10.59 | 10.81 | 10.81 | 2.95% | 22,898 |
| Aug 20, 2026 | 10.55 | 10.67 | 10.50 | 10.50 | 10.50 | -0.38% | 15,756 |
| Aug 19, 2026 | 10.60 | 10.60 | 10.29 | 10.54 | 10.54 | -0.38% | 23,743 |
| Aug 18, 2026 | 10.60 | 10.68 | 10.52 | 10.58 | 10.58 | 0.09% | 15,887 |
| Aug 17, 2026 | 10.50 | 10.63 | 10.44 | 10.57 | 10.57 | 1.93% | 18,761 |
| Aug 14, 2026 | 10.13 | 10.58 | 10.13 | 10.37 | 10.37 | 2.98% | 30,771 |
| Aug 13, 2026 | 9.88 | 10.25 | 9.88 | 10.07 | 10.07 | -0.30% | 21,932 |
| Aug 12, 2026 | 10.18 | 10.18 | 9.86 | 10.10 | 10.10 | 1.41% | 18,078 |
| Aug 11, 2026 | 9.83 | 10.03 | 9.83 | 9.96 | 9.96 | 0.50% | 20,103 |
| Aug 10, 2026 | 10.03 | 10.18 | 9.50 | 9.91 | 9.91 | -1.29% | 8,422 |
| Aug 7, 2026 | 10.12 | 10.18 | 9.84 | 10.04 | 10.04 | -0.79% | 38,369 |
| Aug 6, 2026 | 10.14 | 10.20 | 10.08 | 10.12 | 10.12 | -0.49% | 8,904 |
| Aug 5, 2026 | 10.02 | 10.25 | 10.02 | 10.17 | 10.17 | 0.84% | 34,806 |
| Aug 4, 2026 | 10.11 | 10.12 | 10.01 | 10.09 | 10.09 | -1.80% | 9,301 |
| Aug 3, 2026 | 10.22 | 10.31 | 10.18 | 10.27 | 10.27 | 0.49% | 10,086 |
| Jul 31, 2026 | 10.20 | 10.30 | 10.01 | 10.22 | 10.22 | 1.10% | 29,988 |
| Jul 30, 2026 | 10.18 | 10.22 | 10.09 | 10.17 | 10.11 | -0.10% | 15,414 |
| Jul 29, 2026 | 10.05 | 10.28 | 10.05 | 10.18 | 10.12 | 2.11% | 12,812 |
| Jul 28, 2026 | 10.13 | 10.13 | 9.91 | 9.97 | 9.91 | -1.29% | 5,937 |
| Jul 27, 2026 | 10.15 | 10.15 | 10.01 | 10.10 | 10.04 | -0.49% | 9,707 |
| Jul 24, 2026 | 10.00 | 10.33 | 9.98 | 10.15 | 10.09 | 2.37% | 33,231 |
| Jul 23, 2026 | 9.71 | 10.00 | 9.70 | 9.92 | 9.86 | 2.75% | 13,731 |
| Jul 22, 2026 | 9.73 | 9.80 | 9.60 | 9.65 | 9.59 | -0.41% | 7,813 |
| Jul 21, 2026 | 9.75 | 9.81 | 9.54 | 9.69 | 9.63 | 0.31% | 8,386 |
| Jul 20, 2026 | 9.80 | 9.80 | 9.33 | 9.66 | 9.60 | -2.03% | 4,331 |
| Jul 17, 2026 | 9.75 | 10.00 | 9.45 | 9.86 | 9.80 | 7.41% | 47,794 |
| Jul 16, 2026 | 9.27 | 9.27 | 9.03 | 9.18 | 9.12 | -0.92% | 6,761 |
| Jul 15, 2026 | 9.33 | 9.33 | 9.00 | 9.27 | 9.21 | -0.70% | 18,873 |
| Jul 14, 2026 | 9.33 | 9.42 | 9.23 | 9.33 | 9.27 | 0.86% | 9,464 |
| Jul 13, 2026 | 9.30 | 9.30 | 9.14 | 9.25 | 9.19 | 0.49% | 9,837 |
| Jul 10, 2026 | 9.29 | 9.30 | 9.12 | 9.21 | 9.15 | 0.93% | 11,439 |
| Jul 9, 2026 | 9.12 | 9.22 | 8.99 | 9.12 | 9.06 | -0.22% | 4,532 |
| Jul 8, 2026 | 9.20 | 9.20 | 9.07 | 9.14 | 9.08 | -0.33% | 5,310 |
| Jul 7, 2026 | 9.02 | 9.18 | 8.91 | 9.17 | 9.11 | 1.66% | 12,708 |
| Jul 6, 2026 | 9.01 | 9.10 | 8.80 | 9.02 | 8.97 | - | 17,717 |
| Jul 2, 2026 | 9.04 | 9.24 | 9.02 | 9.02 | 8.97 | -0.22% | 3,345 |
| Jul 1, 2026 | 9.10 | 9.15 | 8.95 | 9.04 | 8.99 | - | 8,781 |
| Jun 30, 2026 | 8.88 | 9.11 | 8.88 | 9.04 | 8.99 | 1.62% | 13,882 |
| Jun 29, 2026 | 8.95 | 9.10 | 8.86 | 8.94 | 8.84 | -1.00% | 14,329 |
| Jun 26, 2026 | 8.91 | 9.16 | 8.87 | 9.03 | 8.93 | 1.57% | 12,689 |
| Jun 25, 2026 | 8.73 | 8.96 | 8.73 | 8.89 | 8.79 | 2.54% | 18,334 |
| Jun 24, 2026 | 8.61 | 8.86 | 8.50 | 8.67 | 8.58 | 1.05% | 21,390 |
| Jun 23, 2026 | 8.36 | 9.00 | 8.36 | 8.58 | 8.49 | 0.35% | 69,660 |
| Jun 22, 2026 | 8.68 | 8.78 | 8.37 | 8.55 | 8.46 | -4.26% | 71,566 |
| Jun 18, 2026 | 9.40 | 9.84 | 8.88 | 8.93 | 8.83 | -5.20% | 44,696 |