Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	61.12	61.21	60.34	60.26	-	-2.38%	103,604
Aug 13, 2025	60.51	61.80	60.23	61.73	61.73	2.49%	329,426
Aug 12, 2025	60.14	60.90	59.83	60.23	60.23	1.11%	310,764
Aug 11, 2025	60.62	61.09	59.37	59.57	59.57	-1.68%	446,944
Aug 8, 2025	57.58	61.11	57.48	60.59	60.59	5.98%	584,602
Aug 7, 2025	58.02	58.02	53.84	57.17	57.17	1.42%	911,668
Aug 6, 2025	57.22	57.22	55.85	56.37	56.37	-1.66%	441,737
Aug 5, 2025	57.29	57.85	56.05	57.32	57.32	0.05%	381,396
Aug 4, 2025	57.25	57.91	56.85	57.29	57.29	0.35%	341,691
Aug 1, 2025	58.34	58.53	56.51	57.09	57.09	-3.79%	391,868
Jul 31, 2025	59.67	60.48	59.07	59.34	59.34	-1.10%	344,206
Jul 30, 2025	61.45	61.55	59.57	60.00	60.00	-0.92%	421,909
Jul 29, 2025	60.09	60.62	59.82	60.56	60.56	1.46%	286,147
Jul 28, 2025	59.74	60.03	59.29	59.69	59.69	0.40%	369,150
Jul 25, 2025	58.66	59.70	58.30	59.45	59.45	1.62%	310,659
Jul 24, 2025	59.15	59.85	58.42	58.50	58.50	-1.99%	290,714
Jul 23, 2025	58.17	59.89	58.12	59.69	59.69	3.57%	373,246
Jul 22, 2025	57.22	57.85	56.70	57.63	57.63	0.84%	346,918
Jul 21, 2025	57.83	58.25	56.98	57.15	57.15	-0.19%	245,559
Jul 18, 2025	57.59	57.73	56.92	57.26	57.26	-0.16%	327,217
Jul 17, 2025	56.31	57.67	56.31	57.35	57.35	1.59%	235,567
Jul 16, 2025	56.39	56.66	55.52	56.45	56.45	0.27%	255,015
Jul 15, 2025	57.63	57.81	56.26	56.30	56.30	-2.05%	182,366
Jul 14, 2025	58.16	58.51	57.10	57.48	57.48	-1.93%	221,122
Jul 11, 2025	58.91	59.24	58.46	58.61	58.61	-1.16%	253,504
Jul 10, 2025	57.60	59.38	57.43	59.30	59.30	3.22%	352,119
Jul 9, 2025	57.05	57.48	56.58	57.45	57.45	1.27%	228,792
Jul 8, 2025	55.78	57.41	55.72	56.73	56.73	2.42%	303,713
Jul 7, 2025	56.09	56.80	55.30	55.39	55.39	-1.98%	267,114
Jul 3, 2025	56.93	57.09	56.19	56.51	56.51	-0.30%	318,224
Jul 2, 2025	55.49	56.79	55.12	56.68	56.68	2.38%	320,360
Jul 1, 2025	53.62	56.17	53.24	55.36	55.36	2.71%	452,910
Jun 30, 2025	54.48	54.48	52.95	53.90	53.90	0.34%	498,713
Jun 27, 2025	55.81	56.06	53.68	53.72	53.72	-3.35%	891,078
Jun 26, 2025	55.04	55.85	54.80	55.58	55.58	1.65%	491,262
Jun 25, 2025	54.55	54.83	54.02	54.68	54.68	0.96%	486,130
Jun 24, 2025	54.92	55.35	54.10	54.16	54.16	-0.35%	541,497
Jun 23, 2025	54.45	55.14	53.32	54.35	54.35	-0.37%	446,897
Jun 20, 2025	54.89	54.94	53.86	54.55	54.55	0.02%	632,623
Jun 18, 2025	56.72	56.96	54.51	54.54	54.54	-3.74%	545,313
Jun 17, 2025	56.16	57.60	56.16	56.66	56.66	0.14%	1,364,971
Jun 16, 2025	55.14	57.10	55.04	56.58	56.58	3.87%	1,466,582
Jun 13, 2025	54.53	54.91	53.67	54.47	54.47	-1.43%	439,558
Jun 12, 2025	55.09	55.71	54.85	55.26	55.26	-0.77%	201,693
Jun 11, 2025	56.33	56.62	55.58	55.69	55.69	-0.96%	363,122
Jun 10, 2025	55.92	56.98	55.64	56.23	56.23	1.28%	425,916
Jun 9, 2025	54.46	56.23	54.35	55.52	55.52	2.64%	441,394
Jun 6, 2025	54.17	54.85	53.80	54.09	54.09	1.62%	352,108
Jun 5, 2025	53.51	53.89	52.98	53.23	53.23	-0.39%	296,236
Jun 4, 2025	54.00	54.42	53.44	53.44	53.44	-1.04%	317,271