Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	46.79	47.73	46.66	47.19	47.04	-0.06%	319,817
Apr 28, 2025	46.65	47.60	46.65	47.22	47.07	1.31%	383,440
Apr 25, 2025	46.04	46.94	45.97	46.61	46.46	0.30%	361,265
Apr 24, 2025	44.74	46.51	44.65	46.47	46.32	4.31%	304,636
Apr 23, 2025	46.18	47.04	44.38	44.55	44.41	0.32%	371,725
Apr 22, 2025	43.79	44.58	43.53	44.41	44.27	2.56%	334,712
Apr 21, 2025	44.43	44.78	42.91	43.30	43.16	-3.05%	283,039
Apr 17, 2025	44.03	45.22	44.00	44.66	44.52	1.04%	335,939
Apr 16, 2025	44.19	44.59	43.55	44.20	44.06	-1.10%	352,080
Apr 15, 2025	45.26	45.87	44.48	44.69	44.55	-1.76%	336,043
Apr 14, 2025	46.13	46.16	44.91	45.49	45.35	0.29%	602,286
Apr 11, 2025	45.06	45.61	43.81	45.36	45.22	0.76%	361,361
Apr 10, 2025	45.59	45.93	43.50	45.02	44.88	-4.27%	515,954
Apr 9, 2025	41.82	47.30	41.54	47.03	46.88	10.87%	574,535