Crane NXT, Co. - CXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	51.58	52.2	52.2	52.24	51.21	571,811
January 15, 2026	51	51.73	51.73	51.84	50.59	417,729
January 14, 2026	49.88	50.8	50.8	50.97	49.52	491,009
January 13, 2026	50.31	49.81	49.81	52.26	49.69	657,000
January 12, 2026	49.64	50.26	50.26	50.3	48.93	445,505
January 09, 2026	49.56	49.98	49.98	50.04	49.2	320,349
January 08, 2026	48.12	49.41	49.41	49.57	47.65	566,800
January 07, 2026	49.44	48.16	48.16	49.65	47.43	447,800
January 06, 2026	48.57	49.88	49.88	49.99	48.28	862,600
January 05, 2026	48.14	49.02	49.02	50.09	47.91	518,828
January 02, 2026	47.53	47.73	47.73	48.26	47.16	523,600
December 31, 2025	47.7	47.07	47.07	47.75	46.73	378,800
December 30, 2025	48.01	47.8	47.8	48.01	47.36	374,605
December 29, 2025	48.21	47.94	47.94	48.48	47.56	473,400
December 26, 2025	48.42	48.35	48.35	48.98	47.99	379,000
December 24, 2025	47.84	48.46	48.46	48.51	47.78	266,800
December 23, 2025	47.9	47.99	47.99	48.26	47.42	485,439
December 22, 2025	47.6	47.92	47.92	48.75	47.34	567,726
December 19, 2025	46.6	47.2	47.2	47.34	46.5	1.18M
December 18, 2025	47.41	46.59	46.59	47.5	46.02	1.08M
December 17, 2025	48.24	46.86	46.86	48.46	46.66	785,439
December 16, 2025	50.13	48.42	48.42	50.14	48.37	666,704
December 15, 2025	51.98	49.71	49.71	52.24	48.63	1.21M
December 12, 2025	55.32	51.79	51.79	55.45	51.37	1.72M
December 11, 2025	56.87	54.57	54.57	56.93	53.83	778,416
December 10, 2025	56	57.13	57.13	57.68	55.86	635,641
December 09, 2025	57.76	56.63	56.63	58.23	56.59	647,765
December 08, 2025	57.8	57.4	57.4	58.69	57.37	377,700
December 05, 2025	57.9	58.1	58.1	58.28	57.42	522,000
December 04, 2025	57.34	58.35	58.35	58.55	57.22	384,100
December 03, 2025	56.51	57.31	57.31	57.31	55.76	276,100
December 02, 2025	55.97	56	56	56.44	55.44	329,700
December 01, 2025	56.15	56.02	56.02	56.79	55.52	411,700
November 28, 2025	56.26	56.3	56.3	56.97	55.61	500,917
November 26, 2025	57.02	56.25	56.08	57.31	56.23	381,200
November 25, 2025	54.93	56.44	56.27	56.9	54.68	436,349
November 24, 2025	53.84	54.79	54.62	54.91	53.5	344,020
November 21, 2025	53.54	54.3	54.3	54.84	53.33	324,700
November 20, 2025	56.49	53.29	53.29	56.49	53.18	511,200
November 19, 2025	55.82	54.98	54.98	56.42	53.97	449,527
November 18, 2025	56.14	55.84	55.84	56.63	55.67	505,300
November 17, 2025	57.96	56.59	56.59	58.39	56.48	398,845
November 14, 2025	59.28	58.59	58.59	60.02	58.42	263,103
November 13, 2025	61.6	60.17	60.17	62.21	60.07	553,200
November 12, 2025	61.49	61.76	61.76	62.26	61.15	336,900
November 11, 2025	62.79	61.28	61.28	62.83	61.26	311,443
November 10, 2025	63.13	62.58	62.58	63.13	61.87	489,000
November 07, 2025	60.86	62.45	62.45	62.65	60.17	454,509
November 06, 2025	65.56	61.35	61.35	65.56	59.45	816,529
November 05, 2025	63.1	64.2	64.2	65.09	63.1	554,900
November 04, 2025	63.44	63.13	63.13	63.87	62.86	312,880
November 03, 2025	62.93	64.14	64.14	64.14	61.64	548,300
October 31, 2025	64.18	63.25	63.25	64.5	62.79	588,800
October 30, 2025	64.29	64.21	64.21	65.85	64.12	341,100
October 29, 2025	64.77	64.98	64.98	66.44	64.69	329,200
October 28, 2025	65.59	65.04	65.04	66	64.53	337,216
October 27, 2025	66.37	65.65	65.65	66.39	65.59	350,400
October 24, 2025	67.23	66.02	66.02	67.25	65.97	360,228
October 23, 2025	66.34	66.55	66.55	66.89	65.85	226,500
October 22, 2025	67.2	65.89	65.89	67.37	65.59	271,700

Crane NXT, Co. (CXT) NYSE