Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
49.88
+0.86 (1.75%)
Jan 6, 2026, 4:00 PM EST - Market closed
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 57.80 | 58.69 | 57.37 | 57.40 | 57.40 | -1.20% | 377,665 |
| Dec 5, 2025 | 57.90 | 58.28 | 57.42 | 58.10 | 58.10 | -0.43% | 521,990 |
| Dec 4, 2025 | 57.34 | 58.55 | 57.22 | 58.35 | 58.35 | 1.81% | 384,068 |
| Dec 3, 2025 | 56.51 | 57.31 | 55.76 | 57.31 | 57.31 | 2.34% | 276,080 |
| Dec 2, 2025 | 55.97 | 56.44 | 55.44 | 56.00 | 56.00 | -0.04% | 329,673 |
| Dec 1, 2025 | 56.15 | 56.79 | 55.52 | 56.02 | 56.02 | -0.50% | 411,695 |
| Nov 28, 2025 | 56.26 | 56.97 | 55.61 | 56.30 | 56.30 | 0.09% | 500,917 |
| Nov 26, 2025 | 57.02 | 57.31 | 56.23 | 56.25 | 56.08 | -0.34% | 381,175 |
| Nov 25, 2025 | 54.93 | 56.90 | 54.68 | 56.44 | 56.27 | 3.01% | 436,349 |
| Nov 24, 2025 | 53.84 | 54.91 | 53.50 | 54.79 | 54.62 | 0.90% | 344,020 |
| Nov 21, 2025 | 53.54 | 54.84 | 53.33 | 54.30 | 54.14 | 1.90% | 324,674 |
| Nov 20, 2025 | 56.49 | 56.49 | 53.18 | 53.29 | 53.13 | -3.07% | 511,199 |
| Nov 19, 2025 | 55.82 | 56.42 | 53.97 | 54.98 | 54.81 | -1.54% | 459,635 |
| Nov 18, 2025 | 56.14 | 56.63 | 55.67 | 55.84 | 55.67 | -1.33% | 505,300 |
| Nov 17, 2025 | 57.96 | 58.39 | 56.48 | 56.59 | 56.42 | -3.41% | 398,845 |
| Nov 14, 2025 | 59.28 | 60.02 | 58.42 | 58.59 | 58.41 | -2.63% | 263,103 |
| Nov 13, 2025 | 61.60 | 62.21 | 60.07 | 60.17 | 59.99 | -2.57% | 553,196 |
| Nov 12, 2025 | 61.49 | 62.26 | 61.15 | 61.76 | 61.57 | 0.78% | 336,899 |
| Nov 11, 2025 | 62.79 | 62.83 | 61.26 | 61.28 | 61.09 | -2.08% | 311,443 |
| Nov 10, 2025 | 63.13 | 63.13 | 61.87 | 62.58 | 62.39 | 0.21% | 488,990 |
| Nov 7, 2025 | 60.86 | 62.65 | 60.17 | 62.45 | 62.26 | 1.79% | 454,509 |
| Nov 6, 2025 | 65.56 | 65.56 | 59.45 | 61.35 | 61.16 | -4.44% | 816,529 |
| Nov 5, 2025 | 63.10 | 65.09 | 63.10 | 64.20 | 64.01 | 1.69% | 554,858 |
| Nov 4, 2025 | 63.44 | 63.87 | 62.86 | 63.13 | 62.94 | -1.57% | 389,713 |
| Nov 3, 2025 | 62.93 | 64.14 | 61.64 | 64.14 | 63.95 | 1.41% | 548,289 |
| Oct 31, 2025 | 64.18 | 64.50 | 62.79 | 63.25 | 63.06 | -1.50% | 588,772 |
| Oct 30, 2025 | 64.29 | 65.85 | 64.12 | 64.21 | 64.02 | -1.18% | 341,099 |
| Oct 29, 2025 | 64.77 | 66.44 | 64.69 | 64.98 | 64.78 | -0.09% | 329,192 |
| Oct 28, 2025 | 65.59 | 66.00 | 64.53 | 65.04 | 64.84 | -0.93% | 337,216 |
| Oct 27, 2025 | 66.37 | 66.39 | 65.59 | 65.65 | 65.45 | -0.56% | 350,388 |
| Oct 24, 2025 | 67.23 | 67.25 | 65.97 | 66.02 | 65.82 | -0.80% | 360,228 |