Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	50.12	51.09	50.12	50.52	50.52	-0.34%	537,956
Jan 29, 2026	50.70	50.76	49.42	50.69	50.69	1.10%	575,946
Jan 28, 2026	49.93	50.94	49.45	50.14	50.14	0.93%	481,120
Jan 27, 2026	50.60	50.75	49.67	49.68	49.68	-1.95%	485,183
Jan 26, 2026	51.15	51.30	50.20	50.67	50.67	-0.72%	411,206
Jan 23, 2026	52.10	52.10	50.85	51.04	51.04	-1.87%	317,238
Jan 22, 2026	52.93	53.29	51.73	52.01	52.01	-0.76%	535,076
Jan 21, 2026	51.89	52.95	51.70	52.41	52.41	2.60%	513,703
Jan 20, 2026	51.22	52.31	50.65	51.08	51.08	-2.15%	601,687
Jan 16, 2026	51.58	52.24	51.21	52.20	52.20	0.91%	571,810
Jan 15, 2026	51.00	51.84	50.59	51.73	51.73	1.83%	417,590
Jan 14, 2026	49.88	50.97	49.52	50.80	50.80	1.99%	490,612
Jan 13, 2026	50.31	52.26	49.69	49.81	49.81	-0.90%	656,974
Jan 12, 2026	49.64	50.30	48.93	50.26	50.26	0.56%	444,890
Jan 9, 2026	49.56	50.04	49.20	49.98	49.98	1.15%	320,349
Jan 8, 2026	48.12	49.57	47.65	49.41	49.41	2.60%	566,790
Jan 7, 2026	49.44	49.65	47.43	48.16	48.16	-3.45%	447,706
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