Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
13.09
-0.70 (-5.09%)
At close: Oct 30, 2026, 4:00 PM EDT
13.12
+0.03 (0.23%)
After-hours: Oct 30, 2026, 7:56 PM EDT
CRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.73 | 14.15 | 12.79 | 13.09 | 13.09 | -5.09% | 34,251 |
| Oct 29, 2026 | 14.14 | 14.52 | 13.99 | 14.07 | 13.79 | 1.52% | 24,834 |
| Oct 28, 2026 | 13.98 | 13.98 | 13.75 | 13.86 | 13.59 | -1.77% | 17,235 |
| Oct 27, 2026 | 14.51 | 14.63 | 14.05 | 14.11 | 13.83 | -1.26% | 37,922 |
| Oct 26, 2026 | 13.86 | 14.37 | 13.78 | 14.29 | 14.01 | 3.10% | 32,213 |
| Oct 23, 2026 | 13.61 | 13.86 | 13.25 | 13.86 | 13.59 | 1.91% | 10,845 |
| Oct 22, 2026 | 14.05 | 14.09 | 13.50 | 13.60 | 13.33 | -2.58% | 18,412 |
| Oct 21, 2026 | 13.68 | 14.03 | 13.50 | 13.96 | 13.68 | 2.65% | 28,340 |
| Oct 20, 2026 | 13.00 | 14.15 | 13.00 | 13.60 | 13.33 | 8.97% | 86,814 |
| Oct 19, 2026 | 12.66 | 12.75 | 12.37 | 12.48 | 12.23 | -2.50% | 7,433 |
| Oct 16, 2026 | 12.91 | 12.99 | 12.46 | 12.80 | 12.55 | -0.47% | 9,149 |
| Oct 15, 2026 | 12.37 | 13.00 | 12.37 | 12.86 | 12.61 | 2.96% | 31,872 |
| Oct 14, 2026 | 12.36 | 12.69 | 12.36 | 12.49 | 12.24 | 1.46% | 13,660 |
| Oct 13, 2026 | 12.12 | 12.39 | 12.10 | 12.31 | 12.07 | 2.07% | 13,418 |
| Oct 12, 2026 | 11.87 | 12.13 | 11.81 | 12.06 | 11.82 | 1.01% | 15,651 |
| Oct 9, 2026 | 11.97 | 12.13 | 11.73 | 11.94 | 11.70 | - | 7,541 |
| Oct 8, 2026 | 11.55 | 12.09 | 11.37 | 11.94 | 11.70 | 3.74% | 9,966 |
| Oct 7, 2026 | 11.29 | 11.51 | 11.23 | 11.51 | 11.28 | 1.32% | 17,579 |
| Oct 6, 2026 | 11.53 | 11.58 | 11.34 | 11.36 | 11.14 | -1.39% | 8,905 |
| Oct 5, 2026 | 11.64 | 11.80 | 11.52 | 11.52 | 11.29 | -2.12% | 10,710 |
| Oct 2, 2026 | 11.34 | 12.19 | 11.34 | 11.77 | 11.54 | 2.53% | 13,161 |
| Oct 1, 2026 | 11.60 | 12.02 | 11.34 | 11.48 | 11.25 | -3.04% | 9,547 |
| Sep 30, 2026 | 11.89 | 12.07 | 11.64 | 11.84 | 11.61 | -0.47% | 20,478 |
| Sep 29, 2026 | 12.25 | 12.39 | 11.78 | 11.96 | 11.66 | -2.92% | 19,758 |
| Sep 28, 2026 | 12.54 | 12.87 | 12.22 | 12.32 | 12.01 | -1.44% | 12,349 |
| Sep 25, 2026 | 12.19 | 12.96 | 12.19 | 12.50 | 12.19 | 2.04% | 28,764 |
| Sep 24, 2026 | 11.91 | 12.50 | 11.91 | 12.25 | 11.94 | 3.55% | 26,315 |
| Sep 23, 2026 | 12.14 | 12.23 | 11.72 | 11.83 | 11.53 | -3.35% | 73,048 |
| Sep 22, 2026 | 12.25 | 12.27 | 11.90 | 12.24 | 11.93 | -0.65% | 52,848 |
| Sep 21, 2026 | 12.72 | 12.75 | 12.20 | 12.32 | 12.01 | -3.37% | 31,613 |
| Sep 18, 2026 | 12.89 | 12.89 | 12.38 | 12.75 | 12.43 | -1.77% | 25,025 |
| Sep 17, 2026 | 12.65 | 13.10 | 11.77 | 12.98 | 12.66 | 3.02% | 55,932 |
| Sep 16, 2026 | 13.05 | 13.05 | 12.06 | 12.60 | 12.28 | -3.60% | 75,929 |
| Sep 15, 2026 | 12.09 | 13.15 | 12.00 | 13.07 | 12.74 | 9.01% | 106,301 |
| Sep 14, 2026 | 11.96 | 12.00 | 11.89 | 11.99 | 11.69 | 2.39% | 29,997 |
| Sep 11, 2026 | 11.29 | 11.90 | 11.29 | 11.71 | 11.42 | 3.81% | 48,251 |
| Sep 10, 2026 | 11.32 | 11.40 | 11.20 | 11.28 | 11.00 | -0.27% | 10,372 |
| Sep 9, 2026 | 11.25 | 11.50 | 11.19 | 11.31 | 11.03 | 0.80% | 33,681 |
| Sep 8, 2026 | 10.92 | 11.43 | 10.89 | 11.22 | 10.94 | 2.37% | 44,558 |
| Sep 4, 2026 | 10.58 | 10.98 | 10.58 | 10.96 | 10.69 | 2.91% | 23,036 |
| Sep 3, 2026 | 10.60 | 10.72 | 10.56 | 10.65 | 10.38 | 0.66% | 6,703 |
| Sep 2, 2026 | 10.52 | 10.71 | 10.48 | 10.58 | 10.32 | 0.47% | 9,146 |
| Sep 1, 2026 | 10.40 | 10.57 | 10.40 | 10.53 | 10.27 | 0.77% | 10,937 |
| Aug 31, 2026 | 10.45 | 10.50 | 10.30 | 10.45 | 10.19 | 0.95% | 19,780 |
| Aug 28, 2026 | 10.62 | 10.62 | 10.40 | 10.42 | 10.09 | -0.86% | 22,772 |
| Aug 27, 2026 | 10.52 | 10.72 | 10.45 | 10.51 | 10.18 | 0.19% | 12,969 |
| Aug 26, 2026 | 10.61 | 10.63 | 10.34 | 10.49 | 10.16 | -1.13% | 18,105 |
| Aug 25, 2026 | 10.60 | 10.76 | 10.53 | 10.61 | 10.28 | - | 8,922 |
| Aug 24, 2026 | 10.67 | 10.81 | 10.54 | 10.61 | 10.28 | -1.85% | 45,592 |
| Aug 21, 2026 | 10.61 | 10.90 | 10.59 | 10.81 | 10.47 | 2.95% | 22,899 |