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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Crane NXT, Co. (CXT) NYSE