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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.28	52.1	52.1	53.75	51.73	582,900
February 19, 2026	53.29	52.64	52.64	53.29	51.34	829,305
February 18, 2026	53.27	52.9	52.9	54.18	52.46	1.19M
February 17, 2026	52.5	53.25	53.25	53.6	52.3	1.42M
February 13, 2026	53.38	52.76	52.76	54.95	52.41	1.21M
February 12, 2026	52.25	53.5	53.5	55.88	50.68	2.16M
February 11, 2026	55.05	51.73	51.73	55.05	51.48	1.05M
February 10, 2026	55.51	54.57	54.57	55.76	53.85	997,600
February 09, 2026	55.14	55	55	55.93	54.28	913,347
February 06, 2026	53.67	56.05	56.05	56.16	53.58	790,042
February 05, 2026	51.88	52.95	52.95	53	51.53	513,500
February 04, 2026	51.72	52.51	52.51	53.68	51.72	574,348
February 03, 2026	50.36	51.39	51.39	51.56	50.16	550,813
February 02, 2026	50.25	50.58	50.58	51.02	50.14	451,119
January 30, 2026	50.12	50.52	50.52	51.09	50.12	538,000
January 29, 2026	50.7	50.69	50.69	50.76	49.42	576,028
January 28, 2026	49.93	50.14	50.14	50.94	49.45	481,120
January 27, 2026	50.6	49.68	49.68	50.75	49.67	485,200
January 26, 2026	51.15	50.67	50.67	51.3	50.2	411,207
January 23, 2026	52.1	51.04	51.04	52.1	50.85	317,605
January 22, 2026	52.93	52.01	52.02	53.29	51.74	379,460
January 21, 2026	51.89	52.41	52.41	52.95	51.7	384,764
January 20, 2026	51.22	51.08	51.08	52.31	50.65	601,700
January 16, 2026	51.58	52.2	52.2	52.24	51.21	571,811
January 15, 2026	51	51.73	51.73	51.84	50.59	417,729
January 14, 2026	49.88	50.8	50.8	50.97	49.52	491,009
January 13, 2026	50.31	49.81	49.81	52.26	49.69	657,000
January 12, 2026	49.64	50.26	50.26	50.3	48.93	445,505
January 09, 2026	49.56	49.98	49.98	50.04	49.2	320,349
January 08, 2026	48.12	49.41	49.41	49.57	47.65	566,800
January 07, 2026	49.44	48.16	48.16	49.65	47.43	447,800
January 06, 2026	48.57	49.88	49.88	49.99	48.28	862,600
January 05, 2026	48.14	49.02	49.02	50.09	47.91	518,828
January 02, 2026	47.53	47.73	47.73	48.26	47.16	523,600
December 31, 2025	47.7	47.07	47.07	47.75	46.73	378,800
December 30, 2025	48.01	47.8	47.8	48.01	47.36	374,605
December 29, 2025	48.21	47.94	47.94	48.48	47.56	473,400
December 26, 2025	48.42	48.35	48.35	48.98	47.99	379,000
December 24, 2025	47.84	48.46	48.46	48.51	47.78	266,800
December 23, 2025	47.9	47.99	47.99	48.26	47.42	485,439
December 22, 2025	47.6	47.92	47.92	48.75	47.34	567,726
December 19, 2025	46.6	47.2	47.2	47.34	46.5	1.18M
December 18, 2025	47.41	46.59	46.59	47.5	46.02	1.08M
December 17, 2025	48.24	46.86	46.86	48.46	46.66	785,439
December 16, 2025	50.13	48.42	48.42	50.14	48.37	666,704
December 15, 2025	51.98	49.71	49.71	52.24	48.63	1.21M
December 12, 2025	55.32	51.79	51.79	55.45	51.37	1.72M
December 11, 2025	56.87	54.57	54.57	56.93	53.83	778,416
December 10, 2025	56	57.13	57.13	57.68	55.86	635,641
December 09, 2025	57.76	56.63	56.63	58.23	56.59	647,765
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

Crane NXT, Co. (CXT) NYSE