Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
63.25
-0.96 (-1.50%)
Oct 31, 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 31, 2025 | 64.18 | 64.50 | 62.79 | 63.25 | 63.25 | -1.50% | 588,771 |
| Oct 30, 2025 | 64.29 | 65.85 | 64.12 | 64.21 | 64.21 | -1.18% | 341,099 |
| Oct 29, 2025 | 64.77 | 66.44 | 64.69 | 64.98 | 64.98 | -0.09% | 329,192 |
| Oct 28, 2025 | 65.59 | 66.00 | 64.53 | 65.04 | 65.04 | -0.93% | 337,216 |
| Oct 27, 2025 | 66.37 | 66.39 | 65.59 | 65.65 | 65.65 | -0.56% | 350,388 |
| Oct 24, 2025 | 67.23 | 67.25 | 65.97 | 66.02 | 66.02 | -0.80% | 360,228 |
| Oct 23, 2025 | 66.34 | 66.89 | 65.85 | 66.55 | 66.55 | 1.00% | 226,456 |
| Oct 22, 2025 | 67.20 | 67.37 | 65.59 | 65.89 | 65.89 | -2.17% | 271,696 |
| Oct 21, 2025 | 67.42 | 68.54 | 67.21 | 67.35 | 67.35 | -0.16% | 285,406 |
| Oct 20, 2025 | 67.94 | 68.31 | 67.11 | 67.46 | 67.46 | 0.90% | 264,811 |
| Oct 17, 2025 | 66.50 | 67.05 | 65.83 | 66.86 | 66.86 | 0.13% | 307,556 |
| Oct 16, 2025 | 68.09 | 68.09 | 66.60 | 66.77 | 66.77 | -1.23% | 388,499 |
| Oct 15, 2025 | 67.82 | 68.32 | 66.28 | 67.60 | 67.60 | 1.06% | 297,314 |
| Oct 14, 2025 | 65.40 | 67.71 | 63.93 | 66.89 | 66.89 | 0.69% | 683,850 |
| Oct 13, 2025 | 66.81 | 67.32 | 66.10 | 66.43 | 66.43 | 1.31% | 328,559 |
| Oct 10, 2025 | 68.36 | 68.74 | 65.32 | 65.57 | 65.57 | -3.70% | 304,692 |
| Oct 9, 2025 | 69.00 | 69.00 | 67.69 | 68.09 | 68.09 | -1.19% | 498,284 |
| 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 |