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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	67.42	67.35	67.35	68.54	67.21	285,406
October 20, 2025	67.94	67.46	67.46	68.31	67.11	264,811
October 17, 2025	66.5	66.86	66.86	67.05	65.83	307,600
October 16, 2025	68.09	66.77	66.77	68.09	66.6	388,500
October 15, 2025	67.82	67.6	67.6	68.32	66.28	297,314
October 14, 2025	65.4	66.89	66.89	67.71	63.93	683,900
October 13, 2025	66.81	66.43	66.43	67.32	66.1	328,600
October 10, 2025	68.36	65.57	65.57	68.74	65.32	304,700
October 09, 2025	69	68.09	68.09	69	67.69	498,300
October 08, 2025	68.03	68.91	68.91	68.93	67.3	354,519
October 07, 2025	67.86	67.39	67.39	68.17	66.66	455,612
October 06, 2025	67.1	67.54	67.54	67.76	66.39	352,100
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

Crane NXT, Co. (CXT) NYSE