Crane NXT, Co. (CXT) NYSE

Currency In USD

CXT Historical Return

If you invested $1000 in Crane NXT, Co. (CXT) 10 years ago, it would be worth $2,624.15 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,558.04, while $1000 invested 1 year ago would be worth $800.26. This corresponds to total returns of 162.42%, 55.8%, -19.97%, respectively, with annualized returns of 10.12%, 9.27%, -19.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CXT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	50	50.2	50.2	50.47	48.71	411,944
August 20, 2026	48.23	49.46	49.46	49.56	47.58	399,690
August 19, 2026	48.06	48.56	48.56	48.78	47.79	499,030
August 18, 2026	49.58	47.9	47.9	49.58	47.81	467,474
August 17, 2026	51.4	50.33	50.33	51.73	49.96	455,709
August 14, 2026	51.33	51.66	51.66	52.04	50.94	347,070
August 13, 2026	52.1	51.43	51.43	52.54	50.69	373,015
August 12, 2026	51.65	51.98	51.98	52.16	50.18	425,576
August 11, 2026	51.47	51.18	51.18	52.67	50.65	778,007
August 10, 2026	52.67	51.49	51.49	53.69	50.68	686,480
August 07, 2026	54.68	53.33	53.33	54.68	52.02	710,392
August 06, 2026	53.45	54.35	54.35	57.77	53.1	754,671
August 05, 2026	54.6	52.37	52.37	54.91	52.15	828,370
August 04, 2026	54.22	54.68	54.68	54.94	53.87	696,417
August 03, 2026	52.33	53.65	53.65	53.72	52.33	475,820
July 31, 2026	51.96	51.95	51.95	52.77	51.14	556,570
July 30, 2026	52.93	51.6	51.6	52.93	50.64	621,093
July 29, 2026	53.82	52	52	54.39	51.24	606,626
July 28, 2026	54.1	54.56	54.56	54.81	53.48	596,414
July 27, 2026	53.5	54.22	54.22	54.35	52.87	607,850
July 23, 2026	50.91	52.05	52.05	52.59	50.91	706,727
July 22, 2026	51.4	51.75	51.75	52.14	51.01	509,372
July 21, 2026	51.42	51.11	51.11	51.71	50.46	425,426
July 20, 2026	51.05	51.09	51.09	51.94	50.15	403,139
July 17, 2026	51.05	51.27	51.27	52.85	50.97	581,683
July 16, 2026	51.41	52.04	52.04	53.07	51.34	823,342
July 15, 2026	51.7	51.41	51.41	52.72	50.64	586,895
July 14, 2026	50.72	50.66	50.66	50.94	49.78	548,260
July 13, 2026	50.72	50.47	50.47	51.51	50.29	560,449
July 10, 2026	50.32	50.83	50.83	51.3	49.74	541,980
July 09, 2026	49.77	49.95	49.95	51.09	49.28	619,356
July 08, 2026	49.43	49.19	49.19	49.64	47.73	756,637
July 07, 2026	51.85	49.89	49.89	51.86	49.45	848,914
July 06, 2026	52.47	51.98	51.98	53.85	51.81	1.16M
July 02, 2026	51.87	52.5	52.5	52.84	51.4	836,600
July 01, 2026	50.99	51.96	51.96	52.71	50.54	724,298
June 30, 2026	49.63	51.16	51.16	51.21	48.66	1.09M
June 29, 2026	47.91	49.14	49.14	49.62	47.48	1.05M
June 26, 2026	47.78	48.64	48.64	49.61	47.23	8.39M
June 25, 2026	46.3	48.03	48.03	48.8	45.39	922,461
June 24, 2026	45.04	45.57	45.57	46.36	45.04	667,203
June 23, 2026	45.01	45.49	45.49	46.18	44.3	751,334
June 22, 2026	46.74	45.62	45.62	47.53	45.59	1.28M
June 18, 2026	46.03	46.93	46.93	47.8	46.01	1.13M
June 17, 2026	45.26	45.35	45.35	46.48	45.17	1.37M
June 16, 2026	42.77	42.88	42.88	43.87	42.77	842,991
June 15, 2026	43.35	42.52	42.52	44.41	42.5	956,829
June 12, 2026	41.37	42.47	42.47	42.98	41.1	985,260
June 11, 2026	37.96	41.01	41.01	41.89	37.77	1.06M
June 10, 2026	38.06	37.59	37.59	39.45	37.05	1.21M
June 09, 2026	37.11	38.25	38.25	38.29	36.1	1.22M
June 08, 2026	36.49	36.65	36.65	37.31	36.17	759,360
June 05, 2026	36.79	36.13	36.13	37.31	36.05	924,249
June 04, 2026	36.28	37.23	37.23	37.37	35.9	821,459
June 03, 2026	36	36.16	36.16	36.45	35.71	786,070
June 02, 2026	36.62	36.46	36.46	36.97	35.9	1.05M
June 01, 2026	38.87	36.42	36.42	39.07	35.9	1.17M
May 29, 2026	39.76	38.84	38.84	40.06	38.48	1.34M
May 28, 2026	38.75	40.1	40.1	40.33	38.34	1.04M
May 27, 2026	40.94	39.08	39.08	41.24	38.99	1M