Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
53.65
-0.39 (-0.72%)
May 28, 2025, 4:00 PM - Market closed
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 54.06 | 54.25 | 53.29 | 53.65 | 53.65 | -0.72% | 298,262 |
| May 27, 2025 | 52.95 | 54.25 | 52.23 | 54.04 | 54.04 | 3.94% | 399,599 |
| May 23, 2025 | 51.14 | 52.35 | 51.14 | 51.99 | 51.99 | -0.50% | 266,601 |
| May 22, 2025 | 52.10 | 52.57 | 51.83 | 52.25 | 52.25 | - | 413,822 |
| May 21, 2025 | 53.67 | 53.97 | 52.21 | 52.25 | 52.25 | -3.58% | 245,056 |
| May 20, 2025 | 54.48 | 54.84 | 54.11 | 54.19 | 54.19 | -0.91% | 267,485 |
| May 19, 2025 | 54.49 | 55.12 | 54.26 | 54.69 | 54.69 | -1.10% | 302,968 |
| May 16, 2025 | 54.95 | 55.77 | 54.70 | 55.30 | 55.30 | 0.58% | 279,885 |
| May 15, 2025 | 54.26 | 55.26 | 53.86 | 54.98 | 54.98 | -0.05% | 253,567 |
| May 14, 2025 | 55.13 | 56.18 | 54.97 | 55.01 | 55.01 | -0.47% | 339,279 |
| May 13, 2025 | 55.41 | 56.29 | 55.02 | 55.27 | 55.27 | 0.05% | 425,986 |
| May 12, 2025 | 54.34 | 56.13 | 54.12 | 55.24 | 55.24 | 4.62% | 401,765 |
| May 9, 2025 | 51.10 | 53.12 | 51.10 | 52.80 | 52.80 | 3.61% | 544,659 |
| May 8, 2025 | 46.27 | 51.68 | 46.27 | 50.96 | 50.96 | 6.97% | 644,424 |
| May 7, 2025 | 48.19 | 48.19 | 47.26 | 47.64 | 47.64 | 0.06% | 377,402 |
| May 6, 2025 | 47.52 | 47.97 | 47.32 | 47.61 | 47.61 | -1.18% | 209,620 |
| May 5, 2025 | 47.84 | 48.87 | 47.50 | 48.18 | 48.18 | 0.08% | 278,258 |
| May 2, 2025 | 47.79 | 48.65 | 47.65 | 48.14 | 48.14 | 2.40% | 223,100 |
| May 1, 2025 | 46.62 | 48.00 | 46.62 | 47.01 | 47.01 | 0.19% | 335,443 |
| Apr 30, 2025 | 46.61 | 47.04 | 45.55 | 46.92 | 46.92 | -0.57% | 394,614 |
| Apr 29, 2025 | 46.79 | 47.73 | 46.66 | 47.19 | 47.19 | -0.06% | 319,817 |
| Apr 28, 2025 | 46.65 | 47.60 | 46.65 | 47.22 | 47.22 | 1.31% | 383,440 |
| Apr 25, 2025 | 46.04 | 46.94 | 45.97 | 46.61 | 46.61 | 0.30% | 361,265 |
| Apr 24, 2025 | 44.74 | 46.51 | 44.65 | 46.47 | 46.47 | 4.31% | 304,636 |
| Apr 23, 2025 | 46.18 | 47.04 | 44.38 | 44.55 | 44.55 | 0.32% | 371,725 |
| Apr 22, 2025 | 43.79 | 44.58 | 43.53 | 44.41 | 44.41 | 2.56% | 334,712 |
| Apr 21, 2025 | 44.43 | 44.78 | 42.91 | 43.30 | 43.30 | -3.05% | 283,039 |
| Apr 17, 2025 | 44.03 | 45.22 | 44.00 | 44.66 | 44.66 | 1.04% | 335,939 |
| Apr 16, 2025 | 44.19 | 44.59 | 43.55 | 44.20 | 44.20 | -1.10% | 352,080 |
| Apr 15, 2025 | 45.26 | 45.87 | 44.48 | 44.69 | 44.69 | -1.76% | 336,043 |
| Apr 14, 2025 | 46.13 | 46.16 | 44.91 | 45.49 | 45.49 | 0.29% | 602,286 |
| Apr 11, 2025 | 45.06 | 45.61 | 43.81 | 45.36 | 45.36 | 0.76% | 361,361 |
| Apr 10, 2025 | 45.59 | 45.93 | 43.50 | 45.02 | 45.02 | -4.27% | 515,954 |
| Apr 9, 2025 | 41.82 | 47.30 | 41.54 | 47.03 | 47.03 | 10.87% | 574,535 |
| Apr 8, 2025 | 45.29 | 45.81 | 41.64 | 42.42 | 42.42 | -3.85% | 486,071 |
| Apr 7, 2025 | 43.60 | 46.30 | 42.83 | 44.12 | 44.12 | -2.02% | 607,093 |
| Apr 4, 2025 | 45.16 | 45.84 | 42.83 | 45.03 | 45.03 | -3.93% | 722,575 |
| Apr 3, 2025 | 49.89 | 50.50 | 46.33 | 46.87 | 46.87 | -10.25% | 688,502 |
| Apr 2, 2025 | 51.01 | 52.46 | 51.01 | 52.22 | 52.22 | 1.34% | 340,145 |
| Apr 1, 2025 | 51.25 | 51.63 | 50.23 | 51.53 | 51.53 | 0.25% | 390,460 |
| Mar 31, 2025 | 50.90 | 51.81 | 50.62 | 51.40 | 51.40 | 0.12% | 391,345 |
| Mar 28, 2025 | 52.19 | 53.07 | 50.87 | 51.34 | 51.34 | -2.41% | 286,452 |
| Mar 27, 2025 | 52.17 | 53.01 | 51.25 | 52.61 | 52.61 | 0.57% | 322,804 |
| Mar 26, 2025 | 53.16 | 53.36 | 52.06 | 52.31 | 52.31 | -1.21% | 332,391 |
| Mar 25, 2025 | 53.66 | 54.08 | 52.41 | 52.95 | 52.95 | -1.65% | 419,060 |
| Mar 24, 2025 | 54.36 | 54.62 | 53.04 | 53.84 | 53.84 | 1.64% | 449,827 |
| Mar 21, 2025 | 52.80 | 53.01 | 52.02 | 52.97 | 52.97 | -1.01% | 625,122 |
| Mar 20, 2025 | 54.92 | 55.01 | 53.49 | 53.51 | 53.51 | -3.29% | 354,926 |
| Mar 19, 2025 | 55.12 | 55.95 | 54.61 | 55.33 | 55.33 | 0.56% | 335,702 |
| Mar 18, 2025 | 55.07 | 55.41 | 54.64 | 55.02 | 55.02 | -0.61% | 565,097 |