Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.28	53.75	51.73	52.10	52.10	-1.03%	582,850
Feb 19, 2026	53.29	53.29	51.34	52.64	52.64	-0.49%	829,305
Feb 18, 2026	53.27	54.18	52.46	52.90	52.90	-0.66%	1,186,191
Feb 17, 2026	52.50	53.60	52.30	53.25	53.25	0.93%	1,424,584
Feb 13, 2026	53.38	54.95	52.41	52.76	52.76	-1.38%	1,211,714
Feb 12, 2026	52.25	55.88	50.68	53.50	53.50	3.42%	2,156,449
Feb 11, 2026	55.05	55.05	51.48	51.73	51.73	-5.20%	1,040,158
Feb 10, 2026	55.51	55.76	53.85	54.57	54.57	-0.78%	997,189
Feb 9, 2026	55.14	55.93	54.28	55.00	55.00	-1.87%	912,998
Feb 6, 2026	53.67	56.16	53.58	56.05	56.05	5.85%	790,042
Feb 5, 2026	51.88	53.00	51.53	52.95	52.95	0.84%	513,483
Feb 4, 2026	51.72	53.68	51.72	52.51	52.51	2.18%	574,348
Feb 3, 2026	50.36	51.56	50.16	51.39	51.39	1.60%	549,406
Feb 2, 2026	50.25	51.02	50.14	50.58	50.58	0.12%	450,939
Jan 30, 2026	50.12	51.09	50.12	50.52	50.52	-0.34%	537,956
Jan 29, 2026	50.70	50.76	49.42	50.69	50.69	1.10%	575,946
Jan 28, 2026	49.93	50.94	49.45	50.14	50.14	0.93%	481,120
Jan 27, 2026	50.60	50.75	49.67	49.68	49.68	-1.95%	485,183
Jan 26, 2026	51.15	51.30	50.20	50.67	50.67	-0.72%	411,206
Jan 23, 2026	52.10	52.10	50.85	51.04	51.04	-1.87%	317,238
Jan 22, 2026	52.93	53.29	51.73	52.01	52.01	-0.76%	535,076
Jan 21, 2026	51.89	52.95	51.70	52.41	52.41	2.60%	513,703
Jan 20, 2026	51.22	52.31	50.65	51.08	51.08	-2.15%	601,687
Jan 16, 2026	51.58	52.24	51.21	52.20	52.20	0.91%	571,810
Jan 15, 2026	51.00	51.84	50.59	51.73	51.73	1.83%	417,590
Jan 14, 2026	49.88	50.97	49.52	50.80	50.80	1.99%	490,612
Jan 13, 2026	50.31	52.26	49.69	49.81	49.81	-0.90%	656,974
Jan 12, 2026	49.64	50.30	48.93	50.26	50.26	0.56%	444,890
Jan 9, 2026	49.56	50.04	49.20	49.98	49.98	1.15%	320,349
Jan 8, 2026	48.12	49.57	47.65	49.41	49.41	2.60%	566,790
Jan 7, 2026	49.44	49.65	47.43	48.16	48.16	-3.45%	447,706
Jan 6, 2026	48.57	49.99	48.28	49.88	49.88	1.75%	828,426
Jan 5, 2026	48.14	50.09	47.91	49.02	49.02	2.70%	508,234
Jan 2, 2026	47.53	48.26	47.16	47.73	47.73	1.40%	511,595
Dec 31, 2025	47.70	47.75	46.73	47.07	47.07	-1.53%	373,022
Dec 30, 2025	48.01	48.01	47.36	47.80	47.80	-0.29%	374,605
Dec 29, 2025	48.21	48.48	47.56	47.94	47.94	-0.85%	465,981
Dec 26, 2025	48.42	48.98	47.99	48.35	48.35	-0.23%	376,917
Dec 24, 2025	47.84	48.51	47.78	48.46	48.46	0.98%	265,972
Dec 23, 2025	47.90	48.26	47.42	47.99	47.99	0.15%	483,019
Dec 22, 2025	47.60	48.75	47.34	47.92	47.92	1.53%	542,526
Dec 19, 2025	46.60	47.34	46.50	47.20	47.20	1.31%	1,160,911
Dec 18, 2025	47.41	47.50	46.02	46.59	46.59	-0.58%	1,078,757
Dec 17, 2025	48.24	48.46	46.66	46.86	46.86	-3.22%	785,439
Dec 16, 2025	49.86	50.14	48.34	48.42	48.42	-2.60%	824,958
Dec 15, 2025	51.98	52.24	48.63	49.71	49.71	-4.02%	1,209,522
Dec 12, 2025	55.32	55.45	51.37	51.79	51.79	-5.09%	1,715,814
Dec 11, 2025	56.87	56.93	53.83	54.57	54.57	-4.48%	778,416
Dec 10, 2025	56.00	57.68	55.86	57.13	57.13	0.88%	635,641
Dec 9, 2025	57.76	58.23	56.59	56.63	56.63	-1.34%	647,765