Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	55.88	56.07	54.39	54.57	54.57	-2.24%	496,538
Feb 28, 2025	55.55	56.06	55.14	55.82	55.82	-0.30%	407,445
Feb 27, 2025	57.48	57.59	55.93	55.99	55.82	-2.25%	379,226
Feb 26, 2025	57.94	58.20	57.00	57.28	57.11	-0.62%	419,605
Feb 25, 2025	57.63	57.97	57.21	57.64	57.47	0.33%	499,039
Feb 24, 2025	58.28	58.28	56.09	57.45	57.28	-1.15%	402,182
Feb 21, 2025	59.47	59.47	57.66	58.12	57.94	-1.94%	601,218
Feb 20, 2025	58.77	59.73	58.28	59.27	59.09	0.27%	463,160
Feb 19, 2025	59.00	59.69	58.71	59.11	58.93	-0.32%	349,578
Feb 18, 2025	59.24	60.73	58.01	59.30	59.12	-0.85%	836,097
Feb 14, 2025	58.43	59.95	57.76	59.81	59.63	3.48%	857,349
Feb 13, 2025	57.80	60.91	55.82	57.80	57.63	-1.35%	852,399
Feb 12, 2025	58.50	59.13	58.26	58.59	58.41	-1.73%	594,523
Feb 11, 2025	61.20	61.29	59.60	59.62	59.44	-3.07%	422,219
Feb 10, 2025	62.50	62.50	61.20	61.51	61.32	-0.63%	380,314
Feb 7, 2025	64.42	64.42	61.10	61.90	61.71	-3.42%	505,816
Feb 6, 2025	65.07	65.07	63.34	64.09	63.90	-1.19%	485,256
Feb 5, 2025	64.35	64.88	63.43	64.86	64.66	1.57%	313,995
Feb 4, 2025	62.85	64.03	62.34	63.86	63.67	1.28%	284,576
Feb 3, 2025	62.59	63.82	61.74	63.05	62.86	-1.44%	371,696
Jan 31, 2025	64.45	64.75	63.24	63.97	63.78	-0.40%	853,145
Jan 30, 2025	64.23	64.33	63.49	64.23	64.04	1.21%	360,244
Jan 29, 2025	63.90	64.63	63.17	63.46	63.27	-0.45%	288,088
Jan 28, 2025	63.82	63.99	62.65	63.75	63.56	0.60%	538,223
Jan 27, 2025	63.32	63.65	62.65	63.37	63.18	-0.52%	453,029
Jan 24, 2025	64.29	64.45	62.72	63.70	63.51	-2.48%	341,097
Jan 23, 2025	64.64	65.78	64.61	65.32	65.12	0.26%	331,364
Jan 22, 2025	66.78	66.91	64.62	65.15	64.95	-2.09%	284,518
Jan 21, 2025	64.30	67.01	64.15	66.54	66.34	4.43%	286,257
Jan 17, 2025	64.17	64.17	63.55	63.72	63.53	0.46%	304,873
Jan 16, 2025	64.35	64.55	63.28	63.43	63.24	-1.34%	328,676
Jan 15, 2025	65.00	65.14	63.90	64.29	64.10	1.13%	366,343
Jan 14, 2025	62.57	64.15	62.57	63.57	63.38	2.02%	498,802
Jan 13, 2025	61.13	62.38	61.13	62.31	62.12	0.76%	478,899
Jan 10, 2025	60.97	62.02	60.68	61.84	61.65	0.63%	464,497
Jan 8, 2025	59.56	61.77	59.32	61.45	61.26	2.28%	376,523
Jan 7, 2025	60.36	60.69	59.52	60.08	59.90	-0.38%	323,579
Jan 6, 2025	60.00	61.04	60.00	60.31	60.13	1.16%	463,839
Jan 3, 2025	58.81	59.79	58.66	59.62	59.44	1.69%	280,505
Jan 2, 2025	58.78	59.29	58.13	58.63	58.45	0.70%	333,102
Dec 31, 2024	58.25	58.73	58.09	58.22	58.04	0.12%	362,011
Dec 30, 2024	57.30	58.18	56.68	58.15	57.97	0.24%	409,083
Dec 27, 2024	57.63	58.31	57.03	58.01	57.83	-0.33%	249,170
Dec 26, 2024	57.33	58.22	57.09	58.20	58.02	1.08%	210,260
Dec 24, 2024	56.69	57.61	56.37	57.58	57.41	1.36%	94,241
Dec 23, 2024	56.49	56.95	56.24	56.81	56.64	0.66%	267,579
Dec 20, 2024	56.36	57.66	56.36	56.44	56.27	-0.91%	1,471,315
Dec 19, 2024	57.54	57.54	56.64	56.96	56.79	-0.19%	560,326
Dec 18, 2024	59.17	59.36	56.86	57.07	56.90	-2.68%	624,590
Dec 17, 2024	60.18	60.18	58.38	58.64	58.46	-2.74%	273,048
Dec 16, 2024	59.58	60.54	59.13	60.29	60.11	0.75%	395,305
Dec 13, 2024	60.75	60.82	59.67	59.84	59.66	-1.55%	332,598
Dec 12, 2024	61.00	61.49	60.48	60.78	60.60	-0.83%	173,208
Dec 11, 2024	61.87	62.41	61.03	61.29	61.10	-0.79%	267,281
Dec 10, 2024	61.14	62.11	60.21	61.78	61.59	1.06%	227,318
Dec 9, 2024	61.31	61.87	60.65	61.13	60.94	0.76%	200,366
Dec 6, 2024	61.56	61.63	60.58	60.67	60.49	-0.74%	203,161
Dec 5, 2024	62.58	62.58	61.04	61.12	60.93	-2.10%	450,541
Dec 4, 2024	63.02	63.51	62.38	62.43	62.24	-0.43%	208,510
Dec 3, 2024	63.21	63.51	62.47	62.70	62.51	-0.81%	246,340
Dec 2, 2024	62.74	63.52	61.89	63.21	63.02	0.85%	458,970
Nov 29, 2024	62.74	63.31	62.44	62.68	62.49	-0.14%	245,740
Nov 27, 2024	63.33	64.30	62.43	62.77	62.42	-0.74%	376,805
Nov 26, 2024	62.06	64.00	61.99	63.24	62.89	1.67%	614,564
Nov 25, 2024	60.88	63.03	60.88	62.20	61.85	3.48%	584,336
Nov 22, 2024	58.64	60.25	58.37	60.11	59.78	3.21%	512,515
Nov 21, 2024	57.43	58.84	57.30	58.24	57.92	2.43%	323,296
Nov 20, 2024	56.55	56.93	55.92	56.86	56.54	0.73%	244,379
Nov 19, 2024	55.49	56.57	55.22	56.45	56.14	0.75%	206,588
Nov 18, 2024	55.64	56.29	55.39	56.03	55.72	0.97%	291,331
Nov 15, 2024	55.41	55.58	54.78	55.49	55.18	0.36%	274,035
Nov 14, 2024	55.71	56.00	54.35	55.29	54.98	-0.63%	340,279
Nov 13, 2024	56.62	56.62	55.36	55.64	55.33	-1.57%	197,142
Nov 12, 2024	56.24	57.23	56.17	56.53	56.22	0.30%	384,508
Nov 11, 2024	56.69	57.14	56.03	56.36	56.05	-0.56%	300,003
Nov 8, 2024	56.79	57.33	56.21	56.68	56.36	-0.42%	406,882
Nov 7, 2024	57.00	58.16	55.14	56.92	56.60	-0.18%	742,648
Nov 6, 2024	56.76	57.50	56.12	57.02	56.70	5.59%	663,878
Nov 5, 2024	53.02	54.34	52.90	54.00	53.70	1.22%	412,593
Nov 4, 2024	53.59	54.20	52.89	53.35	53.05	-1.17%	298,150
Nov 1, 2024	54.53	54.98	53.74	53.98	53.68	-0.53%	468,094
Oct 31, 2024	55.37	55.63	54.18	54.27	53.97	-2.41%	633,570
Oct 30, 2024	55.61	56.69	55.55	55.61	55.30	-0.23%	180,798
Oct 29, 2024	55.29	56.19	55.29	55.74	55.43	0.13%	268,195
Oct 28, 2024	55.60	55.82	55.31	55.67	55.36	0.74%	193,329
Oct 25, 2024	55.09	55.73	54.65	55.26	54.95	0.97%	212,253
Oct 24, 2024	55.25	55.25	54.35	54.73	54.43	-0.26%	229,988
Oct 23, 2024	55.30	55.93	54.30	54.87	54.56	-1.33%	237,272
Oct 22, 2024	56.57	56.70	54.94	55.61	55.30	-2.18%	400,868
Oct 21, 2024	58.17	58.49	56.73	56.85	56.53	-2.34%	506,510
Oct 18, 2024	58.00	58.21	56.93	58.21	57.89	0.50%	418,017
Oct 17, 2024	56.29	58.27	56.01	57.92	57.60	4.17%	495,331
Oct 16, 2024	55.10	56.00	54.71	55.60	55.29	1.46%	324,127
Oct 15, 2024	55.64	56.74	54.75	54.80	54.50	-0.42%	503,252
Oct 14, 2024	55.19	55.45	54.82	55.03	54.72	-0.05%	170,959
Oct 11, 2024	53.94	55.30	53.94	55.06	54.75	1.87%	202,367
Oct 10, 2024	53.72	54.33	53.34	54.05	53.75	0.06%	250,189
Oct 9, 2024	53.86	54.34	53.59	54.02	53.72	0.54%	372,123
Oct 8, 2024	54.46	54.49	53.59	53.73	53.43	-1.25%	301,332
Oct 7, 2024	55.36	55.58	54.20	54.41	54.11	-2.63%	414,826