Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	58.64	60.25	58.37	60.11	60.11	3.21%	512,515
Nov 21, 2024	57.43	58.84	57.30	58.24	58.24	2.43%	323,296
Nov 20, 2024	56.55	56.93	55.92	56.86	56.86	0.73%	244,379
Nov 19, 2024	55.49	56.57	55.22	56.45	56.45	0.75%	206,588
Nov 18, 2024	55.64	56.29	55.39	56.03	56.03	0.97%	291,331
Nov 15, 2024	55.41	55.58	54.78	55.49	55.49	0.36%	274,035
Nov 14, 2024	55.71	56.00	54.35	55.29	55.29	-0.63%	340,279
Nov 13, 2024	56.62	56.62	55.36	55.64	55.64	-1.57%	197,142
Nov 12, 2024	56.24	57.23	56.17	56.53	56.53	0.30%	384,508
Nov 11, 2024	56.69	57.14	56.03	56.36	56.36	-0.56%	300,003
Nov 8, 2024	56.79	57.33	56.21	56.68	56.68	-0.42%	406,882
Nov 7, 2024	57.00	58.16	55.14	56.92	56.92	-0.18%	742,648
Nov 6, 2024	56.76	57.50	56.12	57.02	57.02	5.59%	663,878
Nov 5, 2024	53.02	54.34	52.90	54.00	54.00	1.22%	412,593
Nov 4, 2024	53.59	54.20	52.89	53.35	53.35	-1.17%	298,150
Nov 1, 2024	54.53	54.98	53.74	53.98	53.98	-0.53%	468,094
Oct 31, 2024	55.37	55.63	54.18	54.27	54.27	-2.41%	633,570
Oct 30, 2024	55.61	56.69	55.55	55.61	55.61	-0.23%	180,798
Oct 29, 2024	55.29	56.19	55.29	55.74	55.74	0.13%	268,195
Oct 28, 2024	55.60	55.82	55.31	55.67	55.67	0.74%	193,329
Oct 25, 2024	55.09	55.73	54.65	55.26	55.26	0.97%	212,253
Oct 24, 2024	55.25	55.25	54.35	54.73	54.73	-0.26%	229,988
Oct 23, 2024	55.30	55.93	54.30	54.87	54.87	-1.33%	237,272
Oct 22, 2024	56.57	56.70	54.94	55.61	55.61	-2.18%	400,868
Oct 21, 2024	58.17	58.49	56.73	56.85	56.85	-2.34%	506,510
Oct 18, 2024	58.00	58.21	56.93	58.21	58.21	0.50%	418,017
Oct 17, 2024	56.29	58.27	56.01	57.92	57.92	4.17%	495,331
Oct 16, 2024	55.10	56.00	54.71	55.60	55.60	1.46%	324,127
Oct 15, 2024	55.64	56.74	54.75	54.80	54.80	-0.42%	503,252
Oct 14, 2024	55.19	55.45	54.82	55.03	55.03	-0.05%	170,959
Oct 11, 2024	53.94	55.30	53.94	55.06	55.06	1.87%	202,367
Oct 10, 2024	53.72	54.33	53.34	54.05	54.05	0.06%	250,189
Oct 9, 2024	53.86	54.34	53.59	54.02	54.02	0.54%	372,123
Oct 8, 2024	54.46	54.49	53.59	53.73	53.73	-1.25%	301,332
Oct 7, 2024	55.36	55.58	54.20	54.41	54.41	-2.63%	414,826
Oct 4, 2024	56.30	56.30	55.34	55.88	55.88	1.03%	570,735
Oct 3, 2024	55.46	56.16	55.07	55.31	55.31	-0.93%	482,684
Oct 2, 2024	55.10	56.10	55.07	55.83	55.83	1.47%	409,922
Oct 1, 2024	56.01	56.01	54.51	55.02	55.02	-1.93%	282,190
Sep 30, 2024	55.29	56.35	55.29	56.10	56.10	0.56%	392,563
Sep 27, 2024	56.19	57.14	55.26	55.79	55.79	0.11%	334,965
Sep 26, 2024	55.76	56.18	54.87	55.73	55.73	0.60%	531,104
Sep 25, 2024	59.87	59.87	55.00	55.40	55.40	-7.11%	825,771
Sep 24, 2024	58.95	60.05	58.95	59.64	59.64	1.90%	591,780
Sep 23, 2024	59.29	59.38	58.49	58.53	58.53	-0.80%	450,627
Sep 20, 2024	59.27	59.45	58.28	59.00	59.00	-1.44%	1,989,946
Sep 19, 2024	59.50	59.97	59.13	59.86	59.86	2.68%	408,301
Sep 18, 2024	58.15	58.98	57.60	58.30	58.30	0.62%	316,767
Sep 17, 2024	58.28	59.00	57.52	57.94	57.94	0.29%	377,790
Sep 16, 2024	58.29	58.66	57.50	57.77	57.77	-0.89%	363,544
Sep 13, 2024	58.67	59.20	58.04	58.29	58.29	0.64%	269,235
Sep 12, 2024	56.79	58.08	56.21	57.92	57.92	3.26%	343,696
Sep 11, 2024	55.57	56.38	54.09	56.09	56.09	0.94%	221,256
Sep 10, 2024	55.48	55.91	54.58	55.57	55.57	0.18%	219,697
Sep 9, 2024	55.98	56.38	55.03	55.47	55.47	-0.38%	474,296
Sep 6, 2024	56.82	57.22	55.67	55.68	55.68	-2.02%	425,726
Sep 5, 2024	56.50	57.08	56.11	56.83	56.83	0.64%	512,823
Sep 4, 2024	55.82	56.49	55.39	56.47	56.47	0.57%	359,391
Sep 3, 2024	58.02	58.28	55.70	56.15	56.15	-4.43%	425,129
Aug 30, 2024	58.49	59.09	57.76	58.75	58.75	0.65%	728,548
Aug 29, 2024	58.80	59.21	58.23	58.37	58.21	0.03%	263,328
Aug 28, 2024	58.23	59.24	57.86	58.35	58.19	0.03%	283,302
Aug 27, 2024	58.16	58.52	57.68	58.33	58.17	0.09%	268,847
Aug 26, 2024	59.00	59.42	57.92	58.28	58.12	-0.80%	330,869
Aug 23, 2024	57.25	59.19	56.78	58.75	58.59	3.16%	393,647
Aug 22, 2024	57.98	58.36	56.92	56.95	56.80	-1.66%	417,884
Aug 21, 2024	58.33	58.33	57.16	57.91	57.75	1.60%	246,368
Aug 20, 2024	57.75	58.11	56.83	57.00	56.85	-1.76%	229,055
Aug 19, 2024	57.84	58.17	57.33	58.02	57.86	0.36%	171,437
Aug 16, 2024	58.01	58.39	57.20	57.81	57.65	-0.09%	221,190
Aug 15, 2024	57.41	58.40	57.12	57.86	57.70	3.08%	308,284
Aug 14, 2024	56.40	56.53	55.81	56.13	55.98	-0.34%	248,636
Aug 13, 2024	55.75	56.36	55.11	56.32	56.17	2.42%	312,983
Aug 12, 2024	56.72	57.22	54.49	54.99	54.84	-3.05%	326,536
Aug 9, 2024	56.14	56.75	55.05	56.72	56.57	0.39%	780,622
Aug 8, 2024	55.65	57.43	54.18	56.50	56.35	4.07%	527,861
Aug 7, 2024	56.47	56.85	54.29	54.29	54.14	-2.04%	328,489
Aug 6, 2024	57.34	57.81	55.34	55.42	55.27	-2.38%	380,503
Aug 5, 2024	55.78	57.24	55.50	56.77	56.62	-2.86%	348,184
Aug 2, 2024	58.57	58.80	57.40	58.44	58.28	-3.37%	259,935
Aug 1, 2024	62.60	63.29	59.62	60.48	60.32	-3.82%	198,735
Jul 31, 2024	62.64	64.15	61.95	62.88	62.71	1.63%	172,039
Jul 30, 2024	64.23	64.23	61.84	61.87	61.70	-2.75%	219,539
Jul 29, 2024	64.00	64.28	63.25	63.62	63.45	-0.34%	178,918
Jul 26, 2024	62.39	63.93	61.80	63.84	63.67	3.99%	295,193
Jul 25, 2024	60.74	62.20	60.40	61.39	61.22	1.10%	232,668
Jul 24, 2024	62.20	62.99	60.70	60.72	60.56	-2.66%	299,425
Jul 23, 2024	61.49	62.61	61.30	62.38	62.21	1.32%	201,265
Jul 22, 2024	59.52	61.65	59.52	61.57	61.40	3.97%	248,297
Jul 19, 2024	58.41	59.40	57.67	59.22	59.06	2.21%	274,399
Jul 18, 2024	60.26	60.69	57.41	57.94	57.78	-4.15%	271,080
Jul 17, 2024	59.93	61.12	59.86	60.45	60.29	0.10%	313,794
Jul 16, 2024	59.30	60.53	58.97	60.39	60.23	2.36%	339,975
Jul 15, 2024	57.48	59.10	57.24	59.00	58.84	3.26%	410,181
Jul 12, 2024	57.83	57.91	56.86	57.14	56.99	0.21%	421,937
Jul 11, 2024	56.75	57.62	56.75	57.02	56.87	1.12%	262,342
Jul 10, 2024	55.80	56.43	55.78	56.39	56.24	1.37%	331,383
Jul 9, 2024	56.61	56.72	55.48	55.63	55.48	-1.96%	628,941
Jul 8, 2024	57.37	57.46	56.71	56.74	56.59	-0.28%	478,124
Jul 5, 2024	58.70	59.03	56.50	56.90	56.75	-3.28%	715,356