Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	58.91	59.24	58.46	58.61	58.61	-1.16%	253,504
Jul 10, 2025	57.60	59.38	57.43	59.30	59.30	3.22%	352,119
Jul 9, 2025	57.05	57.48	56.58	57.45	57.45	1.27%	228,792
Jul 8, 2025	55.78	57.41	55.72	56.73	56.73	2.42%	303,713
Jul 7, 2025	56.09	56.80	55.30	55.39	55.39	-1.98%	267,114
Jul 3, 2025	56.93	57.09	56.19	56.51	56.51	-0.30%	318,224
Jul 2, 2025	55.49	56.79	55.12	56.68	56.68	2.38%	320,360
Jul 1, 2025	53.62	56.17	53.24	55.36	55.36	2.71%	452,910
Jun 30, 2025	54.48	54.48	52.95	53.90	53.90	0.34%	498,713
Jun 27, 2025	55.81	56.06	53.68	53.72	53.72	-3.35%	891,078
Jun 26, 2025	55.04	55.85	54.80	55.58	55.58	1.65%	491,262
Jun 25, 2025	54.55	54.83	54.02	54.68	54.68	0.96%	486,130
Jun 24, 2025	54.92	55.35	54.10	54.16	54.16	-0.35%	541,497
Jun 23, 2025	54.45	55.14	53.32	54.35	54.35	-0.37%	446,897
Jun 20, 2025	54.89	54.94	53.86	54.55	54.55	0.02%	632,623
Jun 18, 2025	56.72	56.96	54.51	54.54	54.54	-3.74%	545,313
Jun 17, 2025	56.16	57.60	56.16	56.66	56.66	0.14%	1,364,971
Jun 16, 2025	55.14	57.10	55.04	56.58	56.58	3.87%	1,466,582
Jun 13, 2025	54.53	54.91	53.67	54.47	54.47	-1.43%	439,558
Jun 12, 2025	55.09	55.71	54.85	55.26	55.26	-0.77%	201,693
Jun 11, 2025	56.33	56.62	55.58	55.69	55.69	-0.96%	363,122
Jun 10, 2025	55.92	56.98	55.64	56.23	56.23	1.28%	425,916
Jun 9, 2025	54.46	56.23	54.35	55.52	55.52	2.64%	441,394
Jun 6, 2025	54.17	54.85	53.80	54.09	54.09	1.62%	352,108
Jun 5, 2025	53.51	53.89	52.98	53.23	53.23	-0.39%	296,236
Jun 4, 2025	54.00	54.42	53.44	53.44	53.44	-1.04%	317,271
Jun 3, 2025	53.31	54.39	53.27	54.00	54.00	1.31%	334,283
Jun 2, 2025	53.61	53.90	52.85	53.30	53.30	-0.58%	392,895
May 30, 2025	53.49	54.16	52.84	53.61	53.61	-1.00%	456,465
May 29, 2025	54.07	54.25	53.03	54.15	53.98	0.93%	340,176
May 28, 2025	54.06	54.25	53.29	53.65	53.48	-0.72%	298,262
May 27, 2025	52.95	54.25	52.23	54.04	53.87	3.94%	399,599
May 23, 2025	51.14	52.35	51.14	51.99	51.83	-0.50%	266,601
May 22, 2025	52.10	52.57	51.83	52.25	52.09	-	413,822
May 21, 2025	53.67	53.97	52.21	52.25	52.09	-3.58%	245,056
May 20, 2025	54.48	54.84	54.11	54.19	54.02	-0.91%	267,485
May 19, 2025	54.49	55.12	54.26	54.69	54.52	-1.10%	302,968
May 16, 2025	54.95	55.77	54.70	55.30	55.13	0.58%	279,885
May 15, 2025	54.26	55.26	53.86	54.98	54.81	-0.05%	253,567
May 14, 2025	55.13	56.18	54.97	55.01	54.84	-0.47%	339,279
May 13, 2025	55.41	56.29	55.02	55.27	55.10	0.05%	425,986
May 12, 2025	54.34	56.13	54.12	55.24	55.07	4.62%	401,765
May 9, 2025	51.10	53.12	51.10	52.80	52.63	3.61%	544,659
May 8, 2025	46.27	51.68	46.27	50.96	50.80	6.97%	644,424
May 7, 2025	48.19	48.19	47.26	47.64	47.49	0.06%	377,402
May 6, 2025	47.52	47.97	47.32	47.61	47.46	-1.18%	209,620
May 5, 2025	47.84	48.87	47.50	48.18	48.03	0.08%	278,258
May 2, 2025	47.79	48.65	47.65	48.14	47.99	2.40%	223,100
May 1, 2025	46.62	48.00	46.62	47.01	46.86	0.19%	335,443
Apr 30, 2025	46.61	47.04	45.55	46.92	46.77	-0.57%	394,614