Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
8.94
-0.09 (-1.00%)
At close: Jun 29, 2026, 4:00 PM EDT
8.94
0.00 (0.00%)
After-hours: Jun 29, 2026, 7:00 PM EDT
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.95 | 9.10 | 8.86 | 8.94 | 8.90 | -1.00% | 14,329 |
| Jun 26, 2026 | 8.91 | 9.16 | 8.87 | 9.03 | 8.99 | 1.57% | 12,689 |
| Jun 25, 2026 | 8.73 | 8.96 | 8.73 | 8.89 | 8.85 | 2.54% | 18,334 |
| Jun 24, 2026 | 8.61 | 8.86 | 8.50 | 8.67 | 8.63 | 1.05% | 21,390 |
| Jun 23, 2026 | 8.36 | 9.00 | 8.36 | 8.58 | 8.54 | 0.35% | 69,660 |
| Jun 22, 2026 | 8.68 | 8.78 | 8.37 | 8.55 | 8.51 | -4.26% | 71,566 |
| Jun 18, 2026 | 9.40 | 9.84 | 8.88 | 8.93 | 8.89 | -5.20% | 44,696 |
| Jun 17, 2026 | 9.71 | 10.35 | 9.42 | 9.42 | 9.37 | -3.48% | 29,763 |
| Jun 16, 2026 | 9.90 | 10.10 | 9.75 | 9.76 | 9.71 | -2.89% | 57,184 |
| Jun 15, 2026 | 10.72 | 10.72 | 9.94 | 10.05 | 10.00 | -6.86% | 51,956 |
| Jun 12, 2026 | 10.77 | 10.90 | 10.73 | 10.79 | 10.74 | -0.19% | 8,027 |
| Jun 11, 2026 | 10.77 | 10.84 | 10.77 | 10.81 | 10.76 | -0.28% | 9,538 |
| Jun 10, 2026 | 10.72 | 10.84 | 10.72 | 10.84 | 10.79 | 0.46% | 13,040 |
| Jun 9, 2026 | 10.70 | 10.79 | 10.70 | 10.79 | 10.74 | 0.28% | 18,887 |
| Jun 8, 2026 | 10.70 | 10.79 | 10.70 | 10.76 | 10.71 | 0.19% | 10,996 |
| Jun 5, 2026 | 10.71 | 10.88 | 10.70 | 10.74 | 10.69 | -0.69% | 19,268 |
| Jun 4, 2026 | 10.70 | 10.85 | 10.70 | 10.82 | 10.76 | 0.14% | 7,244 |
| Jun 3, 2026 | 10.65 | 10.80 | 10.52 | 10.80 | 10.75 | 1.79% | 13,312 |
| Jun 2, 2026 | 10.37 | 10.61 | 10.30 | 10.61 | 10.56 | 1.24% | 17,637 |
| Jun 1, 2026 | 10.43 | 10.55 | 10.28 | 10.48 | 10.43 | -0.47% | 55,518 |
| May 29, 2026 | 10.60 | 10.70 | 10.25 | 10.53 | 10.48 | -1.41% | 24,096 |
| May 28, 2026 | 10.71 | 10.88 | 10.59 | 10.71 | 10.63 | -0.65% | 6,975 |
| May 27, 2026 | 10.83 | 10.87 | 10.60 | 10.78 | 10.70 | -1.46% | 14,979 |
| May 26, 2026 | 10.73 | 11.00 | 10.57 | 10.94 | 10.86 | 2.72% | 48,111 |
| May 22, 2026 | 10.68 | 10.88 | 10.63 | 10.65 | 10.57 | -1.02% | 6,989 |
| May 21, 2026 | 10.84 | 10.92 | 10.76 | 10.76 | 10.68 | -0.83% | 12,523 |
| May 20, 2026 | 10.56 | 11.00 | 10.40 | 10.85 | 10.77 | 1.50% | 30,316 |
| May 19, 2026 | 10.69 | 10.71 | 10.49 | 10.69 | 10.61 | 0.85% | 16,766 |
| May 18, 2026 | 10.79 | 10.97 | 10.50 | 10.60 | 10.52 | -1.49% | 29,662 |
| May 15, 2026 | 10.26 | 10.99 | 10.26 | 10.76 | 10.68 | -1.19% | 11,679 |
| May 14, 2026 | 10.89 | 10.99 | 10.66 | 10.89 | 10.81 | 0.93% | 11,997 |
| May 13, 2026 | 10.65 | 10.99 | 10.60 | 10.79 | 10.71 | 1.89% | 23,937 |
| May 12, 2026 | 10.54 | 10.80 | 10.53 | 10.59 | 10.51 | - | 13,487 |
| May 11, 2026 | 10.47 | 10.65 | 10.33 | 10.59 | 10.51 | 0.57% | 26,406 |
| May 8, 2026 | 10.59 | 10.62 | 10.51 | 10.53 | 10.45 | -0.38% | 17,453 |
| May 7, 2026 | 10.51 | 10.68 | 10.51 | 10.57 | 10.49 | -0.66% | 5,700 |
| May 6, 2026 | 10.53 | 10.74 | 10.46 | 10.64 | 10.56 | -1.12% | 44,381 |
| May 5, 2026 | 10.59 | 10.89 | 10.57 | 10.76 | 10.68 | - | 14,181 |
| May 4, 2026 | 10.56 | 10.88 | 10.56 | 10.76 | 10.68 | 1.13% | 9,039 |
| May 1, 2026 | 10.67 | 10.89 | 10.53 | 10.64 | 10.56 | -1.12% | 20,070 |
| Apr 30, 2026 | 10.60 | 10.88 | 10.52 | 10.76 | 10.68 | - | 12,604 |
| Apr 29, 2026 | 10.89 | 11.05 | 10.71 | 10.83 | 10.68 | -1.10% | 25,529 |
| Apr 28, 2026 | 10.85 | 11.05 | 10.64 | 10.95 | 10.80 | 2.43% | 56,177 |
| Apr 27, 2026 | 10.52 | 10.80 | 10.52 | 10.69 | 10.54 | 0.66% | 23,945 |
| Apr 24, 2026 | 10.65 | 10.68 | 10.37 | 10.62 | 10.47 | -0.28% | 13,746 |
| Apr 23, 2026 | 10.80 | 10.91 | 10.57 | 10.65 | 10.50 | -2.56% | 34,647 |
| Apr 22, 2026 | 10.63 | 10.99 | 10.57 | 10.93 | 10.78 | 3.21% | 42,404 |
| Apr 21, 2026 | 10.56 | 10.65 | 10.45 | 10.59 | 10.44 | 0.28% | 21,720 |
| Apr 20, 2026 | 10.23 | 10.70 | 10.14 | 10.56 | 10.41 | 0.76% | 61,537 |
| Apr 17, 2026 | 10.47 | 10.59 | 10.09 | 10.48 | 10.33 | -0.10% | 52,663 |