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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	62.85	63.86	63.86	64.03	62.34	284,576
February 03, 2025	62.59	63.05	63.05	63.82	61.74	366,994
January 31, 2025	64.45	63.97	63.97	64.75	63.24	853,145
January 30, 2025	64.23	64.23	64.23	64.33	63.49	360,244
January 29, 2025	63.9	63.49	63.49	64.63	63.17	191,959
January 28, 2025	63.82	63.75	63.75	63.99	62.65	538,223
January 27, 2025	63.32	63.37	63.37	63.65	62.65	453,029
January 24, 2025	64.29	63.7	63.7	64.45	62.72	341,100
January 23, 2025	64.64	65.32	65.32	65.78	64.61	331,400
January 22, 2025	66.78	65.15	65.15	66.91	64.61	284,518
January 21, 2025	64.3	66.54	66.54	67.01	64.15	286,300
January 17, 2025	64.17	63.72	63.72	64.17	63.55	304,900
January 16, 2025	64.35	63.97	63.97	64.55	63.75	96,857
January 15, 2025	65	64.29	64.29	65.14	63.9	366,343
January 14, 2025	62.57	63.57	63.57	64.15	62.57	498,802
January 13, 2025	61.13	62.31	62.31	62.38	61.13	478,900
January 10, 2025	60.97	61.84	61.84	62.02	60.68	464,500
January 08, 2025	59.56	60.98	60.98	61.16	59.32	167,518
January 07, 2025	60.36	60.08	60.08	60.69	59.52	323,579
January 06, 2025	60	60.64	60.64	61.04	60	61,622
January 03, 2025	58.81	59.62	59.62	59.79	58.66	280,505
January 02, 2025	58.78	58.63	58.63	59.29	58.13	333,102
December 31, 2024	58.25	58.4	58.4	58.73	58.09	53,190
December 30, 2024	57.3	58.15	58.15	58.18	56.68	409,083
December 27, 2024	57.63	58.01	58.01	58.31	57.03	249,200
December 26, 2024	57.33	57.87	57.87	57.89	57.09	26,642
December 24, 2024	56.69	57.58	57.58	57.61	56.37	94,241
December 23, 2024	56.49	56.81	56.81	56.95	56.24	267,600
December 20, 2024	56.36	56.44	56.44	57.66	56.36	1.47M
December 19, 2024	57.54	56.96	56.96	57.54	56.64	560,326
December 18, 2024	59.17	57.07	57.07	59.36	56.86	624,600
December 17, 2024	60.18	58.64	58.64	60.18	58.38	273,048
December 16, 2024	59.58	60.29	60.29	60.54	59.13	395,305
December 13, 2024	60.75	59.84	59.84	60.82	59.67	332,600
December 12, 2024	61	60.78	60.78	61.49	60.48	173,208
December 11, 2024	61.87	61.29	61.29	62.41	61.03	267,300
December 10, 2024	61.14	60.65	60.65	61.14	60.24	21,585
December 09, 2024	61.31	61.13	61.13	61.87	60.65	200,400
December 06, 2024	61.56	60.67	60.67	61.63	60.58	203,200
December 05, 2024	62.58	61.12	61.12	62.58	61.04	450,541
December 04, 2024	63.02	62.43	62.43	63.51	62.38	208,510
December 03, 2024	63.21	62.7	62.7	63.51	62.47	246,340
December 02, 2024	62.74	63.21	63.21	63.52	61.89	459,000
November 29, 2024	62.74	62.68	62.68	63.31	62.44	245,740
November 27, 2024	63.33	62.77	62.61	64.3	62.43	376,805
November 26, 2024	62.06	63.24	63.08	64	61.99	614,600
November 25, 2024	60.88	62.2	62.04	63.03	60.88	584,336
November 22, 2024	58.64	60.11	59.96	60.25	58.37	512,515
November 21, 2024	57.43	58.24	58.09	58.84	57.3	323,300
November 20, 2024	56.55	56.86	56.72	56.93	55.92	244,400
November 19, 2024	55.49	56.45	56.31	56.57	55.22	206,600
November 18, 2024	55.64	56.03	55.89	56.29	55.39	291,331
November 15, 2024	55.41	55.49	55.49	55.58	54.78	274,035
November 14, 2024	55.71	55.29	55.29	56	54.35	340,300
November 13, 2024	56.62	55.64	55.64	56.62	55.36	197,142
November 12, 2024	56.24	56.53	56.53	57.23	56.17	384,508
November 11, 2024	56.69	56.36	56.36	57.14	56.03	300,003
November 08, 2024	56.79	56.68	56.68	57.33	56.21	406,900
November 07, 2024	57	56.92	56.92	58.16	55.14	742,648
November 06, 2024	56.76	57.02	57.02	57.5	56.12	663,878

Crane NXT, Co. (CXT) NYSE