Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	64.23	64.33	63.49	64.23	64.23	1.21%	360,244
Jan 29, 2025	63.90	64.63	63.17	63.46	63.46	-0.45%	288,088
Jan 28, 2025	63.82	63.99	62.65	63.75	63.75	0.60%	538,223
Jan 27, 2025	63.32	63.65	62.65	63.37	63.37	-0.52%	453,029
Jan 24, 2025	64.29	64.45	62.72	63.70	63.70	-2.48%	341,097
Jan 23, 2025	64.64	65.78	64.61	65.32	65.32	0.26%	331,364
Jan 22, 2025	66.78	66.91	64.62	65.15	65.15	-2.09%	284,518
Jan 21, 2025	64.30	67.01	64.15	66.54	66.54	4.43%	286,257
Jan 17, 2025	64.17	64.17	63.55	63.72	63.72	0.46%	304,873
Jan 16, 2025	64.35	64.55	63.28	63.43	63.43	-1.34%	328,676
Jan 15, 2025	65.00	65.14	63.90	64.29	64.29	1.13%	366,343
Jan 14, 2025	62.57	64.15	62.57	63.57	63.57	2.02%	498,802
Jan 13, 2025	61.13	62.38	61.13	62.31	62.31	0.76%	478,899
Jan 10, 2025	60.97	62.02	60.68	61.84	61.84	0.63%	464,497
Jan 8, 2025	59.56	61.77	59.32	61.45	61.45	2.28%	376,523
Jan 7, 2025	60.36	60.69	59.52	60.08	60.08	-0.38%	323,579
Jan 6, 2025	60.00	61.04	60.00	60.31	60.31	1.16%	463,839
Jan 3, 2025	58.81	59.79	58.66	59.62	59.62	1.69%	280,505
Jan 2, 2025	58.78	59.29	58.13	58.63	58.63	0.70%	333,102
Dec 31, 2024	58.25	58.73	58.09	58.22	58.22	0.12%	362,011
Dec 30, 2024	57.30	58.18	56.68	58.15	58.15	0.24%	409,083
Dec 27, 2024	57.63	58.31	57.03	58.01	58.01	-0.33%	249,170
Dec 26, 2024	57.33	58.22	57.09	58.20	58.20	1.08%	210,260
Dec 24, 2024	56.69	57.61	56.37	57.58	57.58	1.36%	94,241
Dec 23, 2024	56.49	56.95	56.24	56.81	56.81	0.66%	267,579
Dec 20, 2024	56.36	57.66	56.36	56.44	56.44	-0.91%	1,471,315
Dec 19, 2024	57.54	57.54	56.64	56.96	56.96	-0.19%	560,326
Dec 18, 2024	59.17	59.36	56.86	57.07	57.07	-2.68%	624,590
Dec 17, 2024	60.18	60.18	58.38	58.64	58.64	-2.74%	273,048
Dec 16, 2024	59.58	60.54	59.13	60.29	60.29	0.75%	395,305
Dec 13, 2024	60.75	60.82	59.67	59.84	59.84	-1.55%	332,598
Dec 12, 2024	61.00	61.49	60.48	60.78	60.78	-0.83%	173,208
Dec 11, 2024	61.87	62.41	61.03	61.29	61.29	-0.79%	267,281
Dec 10, 2024	61.14	62.11	60.21	61.78	61.78	1.06%	227,318
Dec 9, 2024	61.31	61.87	60.65	61.13	61.13	0.76%	200,366
Dec 6, 2024	61.56	61.63	60.58	60.67	60.67	-0.74%	203,161
Dec 5, 2024	62.58	62.58	61.04	61.12	61.12	-2.10%	450,541
Dec 4, 2024	63.02	63.51	62.38	62.43	62.43	-0.43%	208,510
Dec 3, 2024	63.21	63.51	62.47	62.70	62.70	-0.81%	246,340
Dec 2, 2024	62.74	63.52	61.89	63.21	63.21	0.85%	458,970
Nov 29, 2024	62.74	63.31	62.44	62.68	62.68	-0.14%	245,740
Nov 27, 2024	63.33	64.30	62.43	62.77	62.61	-0.74%	376,805
Nov 26, 2024	62.06	64.00	61.99	63.24	63.08	1.67%	614,564
Nov 25, 2024	60.88	63.03	60.88	62.20	62.04	3.48%	584,336
Nov 22, 2024	58.64	60.25	58.37	60.11	59.96	3.21%	512,515
Nov 21, 2024	57.43	58.84	57.30	58.24	58.09	2.43%	323,296
Nov 20, 2024	56.55	56.93	55.92	56.86	56.72	0.73%	244,379
Nov 19, 2024	55.49	56.57	55.22	56.45	56.31	0.75%	206,588
Nov 18, 2024	55.64	56.29	55.39	56.03	55.89	0.97%	291,331
Nov 15, 2024	55.41	55.58	54.78	55.49	55.35	0.36%	274,035
Nov 14, 2024	55.71	56.00	54.35	55.29	55.15	-0.63%	340,279
Nov 13, 2024	56.62	56.62	55.36	55.64	55.50	-1.57%	197,142
Nov 12, 2024	56.24	57.23	56.17	56.53	56.39	0.30%	384,508
Nov 11, 2024	56.69	57.14	56.03	56.36	56.22	-0.56%	300,003
Nov 8, 2024	56.79	57.33	56.21	56.68	56.54	-0.42%	406,882
Nov 7, 2024	57.00	58.16	55.14	56.92	56.78	-0.18%	742,648
Nov 6, 2024	56.76	57.50	56.12	57.02	56.88	5.59%	663,878
Nov 5, 2024	53.02	54.34	52.90	54.00	53.86	1.22%	412,593
Nov 4, 2024	53.59	54.20	52.89	53.35	53.21	-1.17%	298,150
Nov 1, 2024	54.53	54.98	53.74	53.98	53.84	-0.53%	468,094
Oct 31, 2024	55.37	55.63	54.18	54.27	54.13	-2.41%	633,570
Oct 30, 2024	55.61	56.69	55.55	55.61	55.47	-0.23%	180,798
Oct 29, 2024	55.29	56.19	55.29	55.74	55.60	0.13%	268,195
Oct 28, 2024	55.60	55.82	55.31	55.67	55.53	0.74%	193,329
Oct 25, 2024	55.09	55.73	54.65	55.26	55.12	0.97%	212,253
Oct 24, 2024	55.25	55.25	54.35	54.73	54.59	-0.26%	229,988
Oct 23, 2024	55.30	55.93	54.30	54.87	54.73	-1.33%	237,272
Oct 22, 2024	56.57	56.70	54.94	55.61	55.47	-2.18%	400,868
Oct 21, 2024	58.17	58.49	56.73	56.85	56.71	-2.34%	506,510
Oct 18, 2024	58.00	58.21	56.93	58.21	58.06	0.50%	418,017
Oct 17, 2024	56.29	58.27	56.01	57.92	57.77	4.17%	495,331
Oct 16, 2024	55.10	56.00	54.71	55.60	55.46	1.46%	324,127
Oct 15, 2024	55.64	56.74	54.75	54.80	54.66	-0.42%	503,252
Oct 14, 2024	55.19	55.45	54.82	55.03	54.89	-0.05%	170,959
Oct 11, 2024	53.94	55.30	53.94	55.06	54.92	1.87%	202,367
Oct 10, 2024	53.72	54.33	53.34	54.05	53.91	0.06%	250,189
Oct 9, 2024	53.86	54.34	53.59	54.02	53.88	0.54%	372,123
Oct 8, 2024	54.46	54.49	53.59	53.73	53.59	-1.25%	301,332
Oct 7, 2024	55.36	55.58	54.20	54.41	54.27	-2.63%	414,826
Oct 4, 2024	56.30	56.30	55.34	55.88	55.74	1.03%	570,735
Oct 3, 2024	55.46	56.16	55.07	55.31	55.17	-0.93%	482,684
Oct 2, 2024	55.10	56.10	55.07	55.83	55.69	1.47%	409,922
Oct 1, 2024	56.01	56.01	54.51	55.02	54.88	-1.93%	282,190
Sep 30, 2024	55.29	56.35	55.29	56.10	55.96	0.56%	392,563
Sep 27, 2024	56.19	57.14	55.26	55.79	55.65	0.11%	334,965
Sep 26, 2024	55.76	56.18	54.87	55.73	55.59	0.60%	531,104
Sep 25, 2024	59.87	59.87	55.00	55.40	55.26	-7.11%	825,771
Sep 24, 2024	58.95	60.05	58.95	59.64	59.49	1.90%	591,780
Sep 23, 2024	59.29	59.38	58.49	58.53	58.38	-0.80%	450,627
Sep 20, 2024	59.27	59.45	58.28	59.00	58.85	-1.44%	1,989,946
Sep 19, 2024	59.50	59.97	59.13	59.86	59.71	2.68%	408,301
Sep 18, 2024	58.15	58.98	57.60	58.30	58.15	0.62%	316,767
Sep 17, 2024	58.28	59.00	57.52	57.94	57.79	0.29%	377,790
Sep 16, 2024	58.29	58.66	57.50	57.77	57.62	-0.89%	363,544
Sep 13, 2024	58.67	59.20	58.04	58.29	58.14	0.64%	269,235
Sep 12, 2024	56.79	58.08	56.21	57.92	57.77	3.26%	343,696
Sep 11, 2024	55.57	56.38	54.09	56.09	55.95	0.94%	221,256
Sep 10, 2024	55.48	55.91	54.58	55.57	55.43	0.18%	219,697
Sep 9, 2024	55.98	56.38	55.03	55.47	55.33	-0.38%	474,296
Sep 6, 2024	56.82	57.22	55.67	55.68	55.54	-2.02%	425,726