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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	66.5	66.47	66.47	67.15	65.67	528,240
October 02, 2025	66.04	65.95	65.95	66.63	64.78	347,700
October 01, 2025	66.42	66.03	66.03	66.65	64.78	472,000
September 30, 2025	64.81	67.07	67.07	67.12	64.81	494,100
September 29, 2025	65.3	64.93	64.93	65.3	64.12	538,917
September 26, 2025	63.51	65.07	65.07	65.11	63.51	567,800
September 25, 2025	61.5	63.33	63.33	63.36	61.24	484,603
September 24, 2025	64.24	62.56	62.56	64.96	62.46	743,435
September 23, 2025	60.46	64.77	64.77	66.24	58.95	1.38M
September 22, 2025	56.5	56.48	56.48	56.95	55.86	385,017
September 19, 2025	57.49	56.47	56.47	57.76	56.06	739,000
September 18, 2025	57.38	57.62	57.62	58.09	56.92	785,800
September 17, 2025	58.89	56.81	56.81	59.01	56.56	440,209
September 16, 2025	59.55	58.95	58.95	59.91	58.84	440,500
September 15, 2025	61.4	59.46	59.46	61.4	59.45	401,200
September 12, 2025	62.19	60.31	60.31	62.19	60.08	376,945
September 11, 2025	60.85	61.93	61.93	62.16	60.44	328,800
September 10, 2025	60.7	60.84	60.84	61.46	60.48	283,093
September 09, 2025	61.3	60.72	60.72	61.32	60.47	213,461
September 08, 2025	60.99	61.61	61.61	61.7	59.66	350,400
September 05, 2025	61.94	61.1	61.1	62.43	60.8	474,229
September 04, 2025	61.03	61.72	61.72	61.86	60.8	351,348
September 03, 2025	59.17	60.75	60.75	60.84	59.15	462,615
September 02, 2025	59.08	59.28	59.28	59.47	58.71	310,300
August 29, 2025	60	59.73	59.73	60.27	59.19	392,319
August 28, 2025	61.4	60.29	60.12	61.4	59.42	481,100
August 27, 2025	61.89	61	60.83	62.75	60.91	545,100
August 26, 2025	62.21	62.28	62.1	63.02	62.08	585,625
August 25, 2025	63.15	62.5	62.32	63.33	62.08	321,100
August 22, 2025	60.64	63.33	63.33	63.72	60.45	375,100
August 21, 2025	59.81	60.15	60.15	60.36	59.63	295,500
August 20, 2025	60.46	60.2	60.2	60.46	59.61	516,600
August 19, 2025	60.11	60.55	60.55	61.2	59.79	336,006
August 18, 2025	59.71	60.21	60.21	60.67	59.61	362,200
August 15, 2025	60.32	59.65	59.65	60.32	59.13	450,209
August 14, 2025	61.12	60.37	60.37	61.21	60.17	461,700
August 13, 2025	60.51	61.73	61.73	61.8	60.23	329,426
August 12, 2025	60.14	60.23	60.23	60.9	59.83	310,764
August 11, 2025	60.62	59.57	59.57	61.09	59.37	446,944
August 08, 2025	57.58	60.59	60.59	61.11	57.48	584,602
August 07, 2025	58.02	57.17	57.17	58.02	53.84	911,700
August 06, 2025	57.22	56.37	56.37	57.22	55.85	441,737
August 05, 2025	57.29	57.32	57.32	57.85	56.05	381,400
August 04, 2025	57.25	57.29	57.29	57.91	56.85	341,700
August 01, 2025	58.34	57.09	57.09	58.53	56.51	391,900
July 31, 2025	59.67	59.34	59.34	60.48	59.07	344,206
July 30, 2025	61.45	60	60.06	61.55	59.57	361,093
July 29, 2025	60.09	60.56	60.56	60.62	59.82	286,147
July 28, 2025	59.74	59.69	59.69	60.03	59.29	369,200
July 25, 2025	58.66	59.45	59.45	59.7	58.3	310,700
July 24, 2025	59.15	58.5	58.5	59.85	58.42	290,714
July 23, 2025	58.17	59.69	59.69	59.89	58.12	373,246
July 22, 2025	57.22	57.63	57.63	57.85	56.7	346,918
July 21, 2025	57.83	57.15	57.15	58.25	56.98	245,600
July 18, 2025	57.59	57.26	57.26	57.73	56.92	327,217
July 17, 2025	56.31	57.35	57.35	57.67	56.31	235,600
July 16, 2025	56.39	56.45	56.45	56.66	55.52	255,015
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

Crane NXT, Co. (CXT) NYSE