Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
61.10
-0.62 (-1.00%)
Sep 5, 2025, 4:00 PM - Market closed
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.94 | 62.43 | 60.80 | 61.10 | 61.10 | -1.00% | 474,229 |
| Sep 4, 2025 | 61.03 | 61.86 | 60.80 | 61.72 | 61.72 | 1.60% | 351,348 |
| Sep 3, 2025 | 59.17 | 60.85 | 59.15 | 60.75 | 60.75 | 2.48% | 462,615 |
| Sep 2, 2025 | 59.08 | 59.47 | 58.71 | 59.28 | 59.28 | -0.75% | 310,262 |
| Aug 29, 2025 | 60.00 | 60.27 | 59.19 | 59.73 | 59.73 | -0.93% | 392,319 |
| Aug 28, 2025 | 61.40 | 61.40 | 59.42 | 60.29 | 60.12 | -1.16% | 481,061 |
| Aug 27, 2025 | 61.89 | 62.75 | 60.91 | 61.00 | 60.83 | -2.06% | 545,093 |
| Aug 26, 2025 | 62.21 | 63.02 | 62.08 | 62.28 | 62.10 | -0.35% | 585,625 |
| Aug 25, 2025 | 63.15 | 63.33 | 62.08 | 62.50 | 62.32 | -1.31% | 321,057 |
| Aug 22, 2025 | 60.64 | 63.72 | 60.45 | 63.33 | 63.15 | 5.29% | 375,062 |
| Aug 21, 2025 | 59.81 | 60.36 | 59.63 | 60.15 | 59.98 | -0.08% | 295,475 |
| Aug 20, 2025 | 60.46 | 60.46 | 59.61 | 60.20 | 60.03 | -0.58% | 516,600 |
| Aug 19, 2025 | 60.11 | 61.20 | 59.79 | 60.55 | 60.38 | 0.56% | 336,006 |
| Aug 18, 2025 | 59.71 | 60.67 | 59.61 | 60.21 | 60.04 | 0.94% | 362,163 |
| Aug 15, 2025 | 60.32 | 60.32 | 59.13 | 59.65 | 59.48 | -1.19% | 450,209 |
| Aug 14, 2025 | 61.12 | 61.21 | 60.17 | 60.37 | 60.20 | -2.20% | 461,687 |
| Aug 13, 2025 | 60.51 | 61.80 | 60.23 | 61.73 | 61.56 | 2.49% | 329,426 |
| Aug 12, 2025 | 60.14 | 60.90 | 59.83 | 60.23 | 60.06 | 1.11% | 310,764 |
| Aug 11, 2025 | 60.62 | 61.09 | 59.37 | 59.57 | 59.40 | -1.68% | 446,944 |
| Aug 8, 2025 | 57.58 | 61.11 | 57.48 | 60.59 | 60.42 | 5.98% | 584,602 |
| Aug 7, 2025 | 58.02 | 58.02 | 53.84 | 57.17 | 57.01 | 1.42% | 911,668 |
| Aug 6, 2025 | 57.22 | 57.22 | 55.85 | 56.37 | 56.21 | -1.66% | 441,737 |
| Aug 5, 2025 | 57.29 | 57.85 | 56.05 | 57.32 | 57.16 | 0.05% | 381,396 |
| Aug 4, 2025 | 57.25 | 57.91 | 56.85 | 57.29 | 57.13 | 0.35% | 341,691 |
| Aug 1, 2025 | 58.34 | 58.53 | 56.51 | 57.09 | 56.93 | -3.79% | 391,868 |
| Jul 31, 2025 | 59.67 | 60.48 | 59.07 | 59.34 | 59.17 | -1.10% | 344,206 |
| Jul 30, 2025 | 61.45 | 61.55 | 59.57 | 60.00 | 59.83 | -0.92% | 421,909 |
| Jul 29, 2025 | 60.09 | 60.62 | 59.82 | 60.56 | 60.39 | 1.46% | 286,147 |
| Jul 28, 2025 | 59.74 | 60.03 | 59.29 | 59.69 | 59.52 | 0.40% | 369,150 |
| Jul 25, 2025 | 58.66 | 59.70 | 58.30 | 59.45 | 59.28 | 1.62% | 310,659 |
| Jul 24, 2025 | 59.15 | 59.85 | 58.42 | 58.50 | 58.33 | -1.99% | 290,714 |
| Jul 23, 2025 | 58.17 | 59.89 | 58.12 | 59.69 | 59.52 | 3.57% | 373,246 |
| Jul 22, 2025 | 57.22 | 57.85 | 56.70 | 57.63 | 57.47 | 0.84% | 346,918 |
| Jul 21, 2025 | 57.83 | 58.25 | 56.98 | 57.15 | 56.99 | -0.19% | 245,559 |
| Jul 18, 2025 | 57.59 | 57.73 | 56.92 | 57.26 | 57.10 | -0.16% | 327,217 |
| Jul 17, 2025 | 56.31 | 57.67 | 56.31 | 57.35 | 57.19 | 1.59% | 235,567 |
| Jul 16, 2025 | 56.39 | 56.66 | 55.52 | 56.45 | 56.29 | 0.27% | 255,015 |
| Jul 15, 2025 | 57.63 | 57.81 | 56.26 | 56.30 | 56.14 | -2.05% | 182,366 |
| Jul 14, 2025 | 58.16 | 58.51 | 57.10 | 57.48 | 57.32 | -1.93% | 221,122 |
| Jul 11, 2025 | 58.91 | 59.24 | 58.46 | 58.61 | 58.44 | -1.16% | 253,504 |
| Jul 10, 2025 | 57.60 | 59.38 | 57.43 | 59.30 | 59.13 | 3.22% | 352,119 |
| Jul 9, 2025 | 57.05 | 57.48 | 56.58 | 57.45 | 57.29 | 1.27% | 228,792 |
| Jul 8, 2025 | 55.78 | 57.41 | 55.72 | 56.73 | 56.57 | 2.42% | 303,713 |
| Jul 7, 2025 | 56.09 | 56.80 | 55.30 | 55.39 | 55.23 | -1.98% | 267,114 |
| Jul 3, 2025 | 56.93 | 57.09 | 56.19 | 56.51 | 56.35 | -0.30% | 318,224 |
| Jul 2, 2025 | 55.49 | 56.79 | 55.12 | 56.68 | 56.52 | 2.38% | 320,360 |
| Jul 1, 2025 | 53.62 | 56.17 | 53.24 | 55.36 | 55.20 | 2.71% | 452,910 |
| Jun 30, 2025 | 54.48 | 54.48 | 52.95 | 53.90 | 53.75 | 0.34% | 498,713 |
| Jun 27, 2025 | 55.81 | 56.06 | 53.68 | 53.72 | 53.57 | -3.35% | 891,078 |
| Jun 26, 2025 | 55.04 | 55.85 | 54.80 | 55.58 | 55.42 | 1.65% | 491,262 |