Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
68.12
-0.79 (-1.15%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 68.40 | 68.47 | 67.73 | 68.12 | - | -1.15% | 498,280 |
| Oct 8, 2025 | 68.03 | 68.93 | 67.30 | 68.91 | 68.91 | 2.26% | 354,519 |
| Oct 7, 2025 | 67.86 | 68.17 | 66.66 | 67.39 | 67.39 | -0.22% | 455,612 |
| Oct 6, 2025 | 67.10 | 67.76 | 66.39 | 67.54 | 67.54 | 1.61% | 352,074 |
| Oct 3, 2025 | 66.50 | 67.15 | 65.67 | 66.47 | 66.47 | 0.79% | 528,240 |
| Oct 2, 2025 | 66.04 | 66.63 | 64.78 | 65.95 | 65.95 | -0.12% | 347,691 |
| Oct 1, 2025 | 66.42 | 66.65 | 64.78 | 66.03 | 66.03 | -1.55% | 471,951 |
| Sep 30, 2025 | 64.81 | 67.12 | 64.81 | 67.07 | 67.07 | 3.30% | 494,088 |
| Sep 29, 2025 | 65.30 | 65.30 | 64.12 | 64.93 | 64.93 | -0.22% | 538,917 |
| Sep 26, 2025 | 63.51 | 65.11 | 63.51 | 65.07 | 65.07 | 2.75% | 567,793 |
| Sep 25, 2025 | 61.50 | 63.36 | 61.24 | 63.33 | 63.33 | 1.23% | 484,603 |
| Sep 24, 2025 | 64.24 | 64.96 | 62.46 | 62.56 | 62.56 | -3.41% | 743,435 |
| Sep 23, 2025 | 60.46 | 66.24 | 58.95 | 64.77 | 64.77 | 14.68% | 1,382,778 |
| Sep 22, 2025 | 56.50 | 56.95 | 55.86 | 56.48 | 56.48 | 0.02% | 385,017 |
| Sep 19, 2025 | 57.49 | 57.76 | 56.06 | 56.47 | 56.47 | -2.00% | 738,997 |
| Sep 18, 2025 | 57.38 | 58.09 | 56.92 | 57.62 | 57.62 | 1.43% | 785,794 |
| Sep 17, 2025 | 58.89 | 59.01 | 56.56 | 56.81 | 56.81 | -3.63% | 440,209 |
| Sep 16, 2025 | 59.55 | 59.91 | 58.84 | 58.95 | 58.95 | -0.86% | 440,469 |
| Sep 15, 2025 | 61.40 | 61.40 | 59.45 | 59.46 | 59.46 | -1.41% | 401,169 |
| Sep 12, 2025 | 62.19 | 62.19 | 60.08 | 60.31 | 60.31 | -2.62% | 376,945 |
| Sep 11, 2025 | 60.85 | 62.16 | 60.44 | 61.93 | 61.93 | 1.79% | 328,777 |
| Sep 10, 2025 | 60.70 | 61.46 | 60.48 | 60.84 | 60.84 | 0.20% | 283,093 |
| Sep 9, 2025 | 61.30 | 61.32 | 60.47 | 60.72 | 60.72 | -1.44% | 272,774 |
| Sep 8, 2025 | 60.99 | 61.70 | 59.66 | 61.61 | 61.61 | 0.83% | 350,374 |
| 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 |