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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	57.63	56.3	56.3	57.81	56.26	182,400
July 14, 2025	58.16	57.48	57.48	58.51	57.1	221,122
July 11, 2025	58.91	58.61	58.61	59.24	58.46	253,504
July 10, 2025	57.6	59.3	59.3	59.38	57.43	352,119
July 09, 2025	57.05	57.45	57.45	57.48	56.58	228,800
July 08, 2025	55.78	56.73	56.73	57.41	55.72	303,713
July 07, 2025	56.09	55.39	55.39	56.8	55.3	267,114
July 03, 2025	56.93	56.51	56.51	57.09	56.19	318,224
July 02, 2025	55.49	56.68	56.68	56.79	55.12	320,400
July 01, 2025	53.62	55.36	55.36	56.17	53.24	452,910
June 30, 2025	54.48	53.9	53.9	54.48	52.95	498,713
June 27, 2025	55.81	53.72	53.72	56.06	53.68	891,100
June 26, 2025	55.04	55.58	55.58	55.85	54.8	491,300
June 25, 2025	54.55	54.68	54.68	54.83	54.02	486,130
June 24, 2025	54.92	54.16	54.16	55.35	54.1	540,395
June 23, 2025	54.45	54.35	54.35	55.14	53.32	446,900
June 20, 2025	54.89	54.55	54.55	54.94	53.86	632,623
June 18, 2025	56.72	54.54	54.54	56.96	54.51	545,313
June 17, 2025	56.16	56.66	56.66	57.6	56.16	1.37M
June 16, 2025	55.14	56.58	56.58	57.1	55.04	1.47M
June 13, 2025	54.53	54.47	54.47	54.91	53.67	439,600
June 12, 2025	55.09	55.26	55.26	55.71	54.85	201,700
June 11, 2025	56.33	55.69	55.69	56.62	55.58	363,122
June 10, 2025	55.92	56.23	56.23	56.98	55.64	425,916
June 09, 2025	54.46	55.52	55.52	56.23	54.35	441,400
June 06, 2025	54.17	54.09	54.09	54.85	53.8	352,108
June 05, 2025	53.51	53.23	53.23	53.89	52.98	296,236
June 04, 2025	54	53.44	53.44	54.42	53.44	317,300
June 03, 2025	53.31	54	54	54.39	53.27	334,300
June 02, 2025	53.61	53.3	53.3	53.9	52.85	392,900
May 30, 2025	53.49	53.61	53.61	54.16	52.84	456,500
May 29, 2025	54.07	54.15	53.98	54.25	53.03	340,200
May 28, 2025	54.06	53.65	53.48	54.25	53.29	298,300
May 27, 2025	52.95	54.04	53.87	54.25	52.23	399,600
May 23, 2025	51.14	51.99	51.83	52.35	51.14	266,601
May 22, 2025	52.1	52.25	52.09	52.57	51.83	413,822
May 21, 2025	53.67	52.25	52.25	53.97	52.21	245,056
May 20, 2025	54.48	54.19	54.19	54.84	54.11	267,500
May 19, 2025	54.49	54.69	54.69	55.12	54.26	303,000
May 16, 2025	54.95	55.3	55.3	55.77	54.7	279,900
May 15, 2025	54.26	54.98	54.98	55.26	53.86	253,600
May 14, 2025	55.13	55.01	55.01	56.18	54.97	339,300
May 13, 2025	55.41	55.27	55.27	56.29	55.02	426,000
May 12, 2025	54.34	55.24	55.24	56.13	54.12	401,800
May 09, 2025	51.1	52.8	52.83	53.12	51.1	465,133
May 08, 2025	46.27	50.96	50.96	51.68	46.27	644,424
May 07, 2025	48.19	47.64	47.64	48.19	47.26	377,402
May 06, 2025	47.52	47.61	47.61	47.97	47.32	209,620
May 05, 2025	47.84	48.18	48.18	48.87	47.5	278,258
May 02, 2025	47.79	48.14	48.14	48.65	47.65	223,100
May 01, 2025	46.62	47.01	47.01	48	46.62	335,443
April 30, 2025	46.61	46.92	46.92	47.04	45.55	394,614
April 29, 2025	46.79	47.19	47.19	47.73	46.66	319,817
April 28, 2025	46.65	47.22	47.22	47.6	46.65	383,440
April 25, 2025	46.04	46.61	46.61	46.94	45.97	361,265
April 24, 2025	44.74	46.47	46.47	46.51	44.65	304,636
April 23, 2025	46.18	44.55	44.55	47.04	44.38	371,725
April 22, 2025	43.79	44.41	44.41	44.58	43.53	334,712
April 21, 2025	44.43	43.3	43.3	44.78	42.91	283,039
April 17, 2025	44.03	44.66	44.66	45.22	44	335,939

Crane NXT, Co. (CXT) NYSE