Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
8.80
+0.12 (1.38%)
Aug 14, 2025, 10:02 AM - Market open
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.67 | 8.73 | 8.60 | 8.68 | 8.68 | 0.93% | 11,295 |
| Aug 12, 2025 | 8.63 | 8.89 | 8.52 | 8.60 | 8.60 | 0.58% | 17,865 |
| Aug 11, 2025 | 8.73 | 8.83 | 8.52 | 8.55 | 8.55 | -2.95% | 19,158 |
| Aug 8, 2025 | 8.71 | 8.87 | 8.59 | 8.81 | 8.81 | 1.73% | 32,326 |
| Aug 7, 2025 | 8.73 | 8.87 | 8.66 | 8.66 | 8.66 | -2.22% | 15,758 |
| Aug 6, 2025 | 8.60 | 8.86 | 8.58 | 8.86 | 8.86 | 2.51% | 15,512 |
| Aug 5, 2025 | 8.80 | 8.82 | 8.46 | 8.64 | 8.64 | -1.49% | 57,684 |
| Aug 4, 2025 | 8.93 | 8.95 | 8.63 | 8.77 | 8.77 | -1.95% | 44,717 |
| Aug 1, 2025 | 9.08 | 9.08 | 8.80 | 8.95 | 8.95 | -2.35% | 40,404 |
| Jul 31, 2025 | 9.29 | 9.36 | 9.15 | 9.16 | 9.16 | -2.03% | 25,028 |
| Jul 30, 2025 | 9.35 | 9.38 | 9.33 | 9.35 | 9.32 | - | 20,264 |
| Jul 29, 2025 | 9.65 | 9.65 | 9.35 | 9.35 | 9.32 | -2.40% | 47,468 |
| Jul 28, 2025 | 9.50 | 9.60 | 9.50 | 9.58 | 9.55 | 0.52% | 9,468 |
| Jul 25, 2025 | 9.54 | 9.55 | 9.49 | 9.53 | 9.50 | -0.10% | 37,853 |
| Jul 24, 2025 | 9.53 | 9.59 | 9.53 | 9.54 | 9.51 | -0.10% | 15,082 |
| Jul 23, 2025 | 9.57 | 9.69 | 9.50 | 9.55 | 9.52 | -0.73% | 18,293 |
| Jul 22, 2025 | 9.50 | 9.69 | 9.50 | 9.62 | 9.59 | 1.26% | 12,249 |
| Jul 21, 2025 | 9.81 | 9.81 | 9.41 | 9.50 | 9.47 | -3.16% | 56,033 |
| Jul 18, 2025 | 9.75 | 9.86 | 9.74 | 9.81 | 9.78 | 0.56% | 9,713 |
| Jul 17, 2025 | 9.75 | 9.79 | 9.73 | 9.76 | 9.72 | 0.10% | 8,420 |
| Jul 16, 2025 | 9.76 | 9.78 | 9.71 | 9.75 | 9.71 | 0.36% | 10,068 |
| Jul 15, 2025 | 9.74 | 9.80 | 9.71 | 9.71 | 9.68 | -0.82% | 23,905 |
| Jul 14, 2025 | 9.72 | 9.84 | 9.71 | 9.79 | 9.76 | 0.72% | 15,663 |
| Jul 11, 2025 | 9.74 | 9.82 | 9.71 | 9.72 | 9.69 | -0.26% | 10,858 |
| Jul 10, 2025 | 9.82 | 9.85 | 9.72 | 9.75 | 9.71 | -0.46% | 9,406 |
| Jul 9, 2025 | 9.76 | 9.83 | 9.74 | 9.79 | 9.76 | 0.10% | 15,248 |
| Jul 8, 2025 | 9.76 | 9.80 | 9.74 | 9.78 | 9.75 | 0.62% | 6,875 |
| Jul 7, 2025 | 9.79 | 9.88 | 9.67 | 9.72 | 9.69 | 0.21% | 33,954 |
| Jul 3, 2025 | 9.74 | 9.80 | 9.64 | 9.70 | 9.67 | -0.61% | 27,386 |
| Jul 2, 2025 | 9.89 | 9.91 | 9.75 | 9.76 | 9.73 | -1.01% | 24,676 |
| Jul 1, 2025 | 9.83 | 9.99 | 9.77 | 9.86 | 9.83 | -0.30% | 14,453 |
| Jun 30, 2025 | 9.74 | 9.94 | 9.74 | 9.89 | 9.86 | 0.56% | 32,758 |
| Jun 27, 2025 | 9.78 | 9.94 | 9.76 | 9.84 | 9.77 | 0.67% | 17,380 |
| Jun 26, 2025 | 9.79 | 9.79 | 9.76 | 9.77 | 9.70 | 0.21% | 7,522 |
| Jun 25, 2025 | 9.81 | 9.84 | 9.73 | 9.75 | 9.68 | -0.61% | 12,681 |
| Jun 24, 2025 | 9.71 | 9.88 | 9.71 | 9.81 | 9.74 | 1.13% | 11,881 |
| Jun 23, 2025 | 9.80 | 9.80 | 9.66 | 9.70 | 9.63 | -1.02% | 27,255 |
| Jun 20, 2025 | 9.90 | 9.90 | 9.75 | 9.80 | 9.73 | -2.29% | 27,011 |
| Jun 18, 2025 | 9.96 | 10.12 | 9.96 | 10.03 | 9.96 | 0.70% | 11,087 |
| Jun 17, 2025 | 10.05 | 10.17 | 9.95 | 9.96 | 9.89 | -0.90% | 31,299 |
| Jun 16, 2025 | 10.18 | 10.18 | 9.99 | 10.05 | 9.98 | -0.40% | 29,125 |
| Jun 13, 2025 | 10.19 | 10.38 | 10.00 | 10.09 | 10.02 | 0.60% | 68,405 |
| Jun 12, 2025 | 9.83 | 10.09 | 9.83 | 10.03 | 9.96 | 1.52% | 21,851 |
| Jun 11, 2025 | 9.75 | 9.90 | 9.75 | 9.88 | 9.81 | 1.02% | 33,908 |
| Jun 10, 2025 | 9.80 | 9.84 | 9.76 | 9.78 | 9.71 | 0.10% | 11,204 |
| Jun 9, 2025 | 9.85 | 9.85 | 9.65 | 9.77 | 9.70 | 0.21% | 15,029 |
| Jun 6, 2025 | 9.75 | 9.85 | 9.75 | 9.75 | 9.68 | - | 8,299 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.71 | 9.75 | 9.68 | -0.51% | 10,625 |
| Jun 4, 2025 | 9.88 | 10.00 | 9.65 | 9.80 | 9.73 | -0.81% | 14,531 |
| Jun 3, 2025 | 9.40 | 10.00 | 9.40 | 9.88 | 9.81 | 4.00% | 38,566 |