Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.32	43.37	42.12	42.27	42.27	-1.35%	443,045
Mar 12, 2026	43.50	44.06	42.61	42.85	42.85	-3.05%	795,856
Mar 11, 2026	45.04	45.48	43.90	44.20	44.20	-2.02%	679,636
Mar 10, 2026	45.68	45.68	44.33	45.11	45.11	-1.03%	786,088
Mar 9, 2026	45.26	46.01	43.67	45.58	45.58	-1.17%	787,368
Mar 6, 2026	46.93	47.38	45.85	46.12	46.12	-3.45%	531,544
Mar 5, 2026	47.70	49.15	47.44	47.77	47.77	-1.63%	611,765
Mar 4, 2026	48.17	48.66	47.16	48.56	48.56	0.81%	1,038,880
Mar 3, 2026	47.38	48.79	46.51	48.17	48.17	-1.01%	781,687
Mar 2, 2026	47.94	49.59	47.67	48.66	48.66	0.77%	1,109,767
Feb 27, 2026	48.54	49.09	47.82	48.29	48.29	-2.37%	1,151,780
Feb 26, 2026	51.35	51.35	49.35	49.46	49.28	-3.06%	1,135,548
Feb 25, 2026	51.86	52.00	50.56	51.02	50.83	-1.01%	523,645
Feb 24, 2026	51.32	53.11	51.25	51.54	51.35	0.62%	731,676
Feb 23, 2026	51.73	51.80	50.61	51.22	51.03	-1.69%	591,896
Feb 20, 2026	52.28	53.75	51.73	52.10	51.91	-1.03%	582,872
Feb 19, 2026	53.29	53.29	51.34	52.64	52.45	-0.49%	829,305
Feb 18, 2026	53.27	54.18	52.46	52.90	52.71	-0.66%	1,186,191
Feb 17, 2026	52.50	53.60	52.30	53.25	53.06	0.93%	1,424,584
Feb 13, 2026	53.38	54.95	52.41	52.76	52.57	-1.38%	1,211,714
Feb 12, 2026	52.25	55.88	50.68	53.50	53.31	3.42%	2,156,505
Feb 11, 2026	55.05	55.05	51.48	51.73	51.54	-5.20%	1,047,542
Feb 10, 2026	55.51	55.76	53.85	54.57	54.37	-0.78%	997,596
Feb 9, 2026	55.14	55.93	54.28	55.00	54.80	-1.87%	913,347
Feb 6, 2026	53.67	56.16	53.58	56.05	55.85	5.85%	790,042
Feb 5, 2026	51.88	53.00	51.53	52.95	52.76	0.84%	513,483
Feb 4, 2026	51.72	53.68	51.72	52.51	52.32	2.18%	574,348
Feb 3, 2026	50.36	51.56	50.16	51.39	51.20	1.60%	550,813
Feb 2, 2026	50.25	51.02	50.14	50.58	50.40	0.12%	451,119
Jan 30, 2026	50.12	51.09	50.12	50.52	50.34	-0.34%	537,958
Jan 29, 2026	50.70	50.76	49.42	50.69	50.51	1.10%	576,028
Jan 28, 2026	49.93	50.94	49.45	50.14	49.96	0.93%	481,120
Jan 27, 2026	50.60	50.75	49.67	49.68	49.50	-1.95%	485,183
Jan 26, 2026	51.15	51.30	50.20	50.67	50.49	-0.72%	411,207
Jan 23, 2026	52.10	52.10	50.85	51.04	50.85	-1.87%	317,605
Jan 22, 2026	52.93	53.29	51.73	52.01	51.82	-0.76%	535,076
Jan 21, 2026	51.89	52.95	51.70	52.41	52.22	2.60%	513,703
Jan 20, 2026	51.22	52.31	50.65	51.08	50.89	-2.15%	601,687
Jan 16, 2026	51.58	52.24	51.21	52.20	52.01	0.91%	571,811
Jan 15, 2026	51.00	51.84	50.59	51.73	51.54	1.83%	417,729
Jan 14, 2026	49.88	50.97	49.52	50.80	50.62	1.99%	491,009
Jan 13, 2026	50.31	52.26	49.69	49.81	49.63	-0.90%	656,974
Jan 12, 2026	49.64	50.30	48.93	50.26	50.08	0.56%	445,505
Jan 9, 2026	49.56	50.04	49.20	49.98	49.80	1.15%	320,349
Jan 8, 2026	48.12	49.57	47.65	49.41	49.23	2.60%	566,790
Jan 7, 2026	49.44	49.65	47.43	48.16	47.98	-3.45%	447,789
Jan 6, 2026	48.57	49.99	48.28	49.88	49.70	1.75%	862,569
Jan 5, 2026	48.14	50.09	47.91	49.02	48.84	2.70%	518,828
Jan 2, 2026	47.53	48.26	47.16	47.73	47.56	1.40%	523,593
Dec 31, 2025	47.70	47.75	46.73	47.07	46.90	-1.53%	378,797