Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
8.61
+0.02 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
CRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.55 | 8.72 | 8.55 | 8.61 | 8.61 | 0.23% | 13,347 |
| Dec 4, 2025 | 8.59 | 8.69 | 8.47 | 8.59 | 8.59 | 0.88% | 7,776 |
| Dec 3, 2025 | 8.34 | 8.55 | 8.29 | 8.52 | 8.52 | 1.61% | 31,233 |
| Dec 2, 2025 | 8.75 | 8.86 | 8.36 | 8.38 | 8.38 | -4.77% | 38,378 |
| Dec 1, 2025 | 8.86 | 8.89 | 8.76 | 8.80 | 8.80 | -1.23% | 11,780 |
| Nov 28, 2025 | 8.79 | 8.99 | 8.77 | 8.91 | 8.91 | 0.68% | 8,950 |
| Nov 26, 2025 | 8.76 | 8.88 | 8.76 | 8.85 | 8.81 | 0.11% | 15,302 |
| Nov 25, 2025 | 8.75 | 8.92 | 8.75 | 8.84 | 8.80 | 0.91% | 20,098 |
| Nov 24, 2025 | 8.77 | 8.78 | 8.75 | 8.76 | 8.72 | -0.68% | 11,658 |
| Nov 21, 2025 | 8.83 | 8.99 | 8.80 | 8.82 | 8.78 | -0.23% | 36,020 |
| Nov 20, 2025 | 9.04 | 9.05 | 8.81 | 8.84 | 8.80 | -1.23% | 16,910 |
| Nov 19, 2025 | 8.96 | 9.00 | 8.87 | 8.95 | 8.91 | -0.11% | 29,226 |
| Nov 18, 2025 | 8.76 | 8.99 | 8.75 | 8.96 | 8.92 | 1.36% | 41,000 |
| Nov 17, 2025 | 8.75 | 8.99 | 8.75 | 8.84 | 8.80 | -0.56% | 78,776 |
| Nov 14, 2025 | 8.75 | 8.99 | 8.75 | 8.89 | 8.85 | 1.14% | 36,738 |
| Nov 13, 2025 | 8.97 | 9.02 | 8.65 | 8.79 | 8.75 | -0.11% | 74,748 |
| Nov 12, 2025 | 8.24 | 9.20 | 8.20 | 8.80 | 8.76 | 7.32% | 155,791 |
| Nov 11, 2025 | 7.81 | 8.23 | 7.75 | 8.20 | 8.17 | 5.13% | 71,577 |
| Nov 10, 2025 | 7.75 | 7.85 | 7.71 | 7.80 | 7.77 | 0.39% | 22,262 |
| Nov 7, 2025 | 7.55 | 7.77 | 7.55 | 7.77 | 7.74 | 2.10% | 19,153 |
| Nov 6, 2025 | 7.60 | 7.67 | 7.57 | 7.61 | 7.58 | -0.13% | 15,552 |
| Nov 5, 2025 | 7.62 | 7.67 | 7.50 | 7.62 | 7.59 | -0.13% | 33,057 |
| Nov 4, 2025 | 7.61 | 7.77 | 7.60 | 7.63 | 7.60 | -1.29% | 40,944 |
| Nov 3, 2025 | 7.43 | 7.80 | 7.43 | 7.73 | 7.70 | 3.41% | 50,884 |
| Oct 31, 2025 | 7.51 | 7.51 | 7.41 | 7.48 | 7.44 | -0.33% | 21,520 |
| Oct 30, 2025 | 7.44 | 7.56 | 7.44 | 7.50 | 7.39 | 0.40% | 24,656 |
| Oct 29, 2025 | 7.57 | 7.64 | 7.42 | 7.47 | 7.36 | -1.32% | 20,266 |
| Oct 28, 2025 | 7.46 | 7.61 | 7.46 | 7.57 | 7.46 | 1.47% | 26,582 |
| Oct 27, 2025 | 7.63 | 7.79 | 7.40 | 7.46 | 7.35 | -5.21% | 49,697 |
| Oct 24, 2025 | 7.66 | 8.00 | 7.66 | 7.87 | 7.76 | 3.01% | 35,571 |
| Oct 23, 2025 | 7.30 | 7.72 | 7.30 | 7.64 | 7.53 | 5.38% | 63,748 |
| Oct 22, 2025 | 7.13 | 7.29 | 7.13 | 7.25 | 7.15 | 1.68% | 19,251 |
| Oct 21, 2025 | 7.09 | 7.16 | 7.09 | 7.13 | 7.03 | 0.71% | 40,026 |
| Oct 20, 2025 | 7.09 | 7.16 | 7.07 | 7.08 | 6.98 | -0.98% | 21,683 |
| Oct 17, 2025 | 7.30 | 7.30 | 7.12 | 7.15 | 7.05 | -1.92% | 22,500 |
| Oct 16, 2025 | 7.44 | 7.45 | 7.29 | 7.29 | 7.19 | -2.54% | 52,245 |
| Oct 15, 2025 | 7.50 | 7.72 | 7.44 | 7.48 | 7.37 | 0.13% | 24,050 |
| Oct 14, 2025 | 7.43 | 7.57 | 7.43 | 7.47 | 7.36 | 0.95% | 10,162 |
| Oct 13, 2025 | 7.57 | 7.73 | 7.40 | 7.40 | 7.30 | -1.73% | 92,260 |
| Oct 10, 2025 | 7.57 | 7.74 | 7.50 | 7.53 | 7.42 | -0.79% | 24,864 |
| Oct 9, 2025 | 7.73 | 7.74 | 7.55 | 7.59 | 7.48 | -1.30% | 14,964 |
| Oct 8, 2025 | 7.75 | 7.75 | 7.65 | 7.69 | 7.58 | -0.13% | 16,586 |
| Oct 7, 2025 | 7.65 | 7.74 | 7.65 | 7.70 | 7.59 | 0.52% | 17,039 |
| Oct 6, 2025 | 7.60 | 7.69 | 7.59 | 7.66 | 7.55 | - | 28,747 |
| Oct 3, 2025 | 7.51 | 7.75 | 7.48 | 7.66 | 7.55 | 3.10% | 23,091 |
| Oct 2, 2025 | 7.46 | 7.53 | 7.38 | 7.43 | 7.32 | -0.71% | 14,825 |
| Oct 1, 2025 | 7.50 | 7.59 | 7.46 | 7.48 | 7.38 | -0.76% | 20,038 |
| Sep 30, 2025 | 7.53 | 7.64 | 7.50 | 7.54 | 7.43 | -1.69% | 14,662 |
| Sep 29, 2025 | 7.79 | 7.81 | 7.52 | 7.67 | 7.53 | 1.05% | 29,314 |
| Sep 26, 2025 | 7.36 | 7.65 | 7.36 | 7.59 | 7.45 | 3.12% | 18,560 |