Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
58.10
-0.25 (-0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.90 | 58.28 | 57.42 | 58.10 | 58.10 | -0.43% | 521,988 |
| Dec 4, 2025 | 57.34 | 58.55 | 57.22 | 58.35 | 58.35 | 1.81% | 384,068 |
| Dec 3, 2025 | 56.51 | 57.31 | 55.76 | 57.31 | 57.31 | 2.34% | 276,080 |
| Dec 2, 2025 | 55.97 | 56.44 | 55.44 | 56.00 | 56.00 | -0.04% | 329,673 |
| Dec 1, 2025 | 56.15 | 56.79 | 55.52 | 56.02 | 56.02 | -0.50% | 411,694 |
| Nov 28, 2025 | 56.26 | 56.97 | 55.61 | 56.30 | 56.30 | 0.09% | 500,914 |
| Nov 26, 2025 | 57.02 | 57.31 | 56.23 | 56.25 | 56.08 | -0.34% | 381,175 |
| Nov 25, 2025 | 54.93 | 56.90 | 54.68 | 56.44 | 56.27 | 3.01% | 436,349 |
| Nov 24, 2025 | 53.84 | 54.91 | 53.50 | 54.79 | 54.62 | 0.90% | 344,020 |
| Nov 21, 2025 | 53.54 | 54.84 | 53.33 | 54.30 | 54.14 | 1.90% | 324,674 |
| Nov 20, 2025 | 56.49 | 56.49 | 53.18 | 53.29 | 53.13 | -3.07% | 511,199 |
| Nov 19, 2025 | 55.82 | 56.42 | 53.97 | 54.98 | 54.81 | -1.54% | 459,635 |
| Nov 18, 2025 | 56.14 | 56.63 | 55.67 | 55.84 | 55.67 | -1.33% | 505,300 |
| Nov 17, 2025 | 57.96 | 58.39 | 56.48 | 56.59 | 56.42 | -3.41% | 398,845 |
| Nov 14, 2025 | 59.28 | 60.02 | 58.42 | 58.59 | 58.41 | -2.63% | 263,103 |
| Nov 13, 2025 | 61.60 | 62.21 | 60.07 | 60.17 | 59.99 | -2.57% | 553,196 |
| Nov 12, 2025 | 61.49 | 62.26 | 61.15 | 61.76 | 61.57 | 0.78% | 336,899 |
| Nov 11, 2025 | 62.79 | 62.83 | 61.26 | 61.28 | 61.09 | -2.08% | 311,443 |
| Nov 10, 2025 | 63.13 | 63.13 | 61.87 | 62.58 | 62.39 | 0.21% | 488,990 |
| Nov 7, 2025 | 60.86 | 62.65 | 60.17 | 62.45 | 62.26 | 1.79% | 454,509 |
| Nov 6, 2025 | 65.56 | 65.56 | 59.45 | 61.35 | 61.16 | -4.44% | 816,529 |
| Nov 5, 2025 | 63.10 | 65.09 | 63.10 | 64.20 | 64.01 | 1.69% | 554,858 |
| Nov 4, 2025 | 63.44 | 63.87 | 62.86 | 63.13 | 62.94 | -1.57% | 389,713 |
| Nov 3, 2025 | 62.93 | 64.14 | 61.64 | 64.14 | 63.95 | 1.41% | 548,289 |
| Oct 31, 2025 | 64.18 | 64.50 | 62.79 | 63.25 | 63.06 | -1.50% | 588,772 |
| Oct 30, 2025 | 64.29 | 65.85 | 64.12 | 64.21 | 64.02 | -1.18% | 341,099 |
| Oct 29, 2025 | 64.77 | 66.44 | 64.69 | 64.98 | 64.78 | -0.09% | 329,192 |
| Oct 28, 2025 | 65.59 | 66.00 | 64.53 | 65.04 | 64.84 | -0.93% | 337,216 |
| Oct 27, 2025 | 66.37 | 66.39 | 65.59 | 65.65 | 65.45 | -0.56% | 350,388 |
| Oct 24, 2025 | 67.23 | 67.25 | 65.97 | 66.02 | 65.82 | -0.80% | 360,228 |
| Oct 23, 2025 | 66.34 | 66.89 | 65.85 | 66.55 | 66.35 | 1.00% | 226,456 |
| Oct 22, 2025 | 67.20 | 67.37 | 65.59 | 65.89 | 65.69 | -2.17% | 271,696 |
| Oct 21, 2025 | 67.42 | 68.54 | 67.21 | 67.35 | 67.15 | -0.16% | 285,406 |
| Oct 20, 2025 | 67.94 | 68.31 | 67.11 | 67.46 | 67.26 | 0.90% | 264,811 |
| Oct 17, 2025 | 66.50 | 67.05 | 65.83 | 66.86 | 66.66 | 0.13% | 307,556 |
| Oct 16, 2025 | 68.09 | 68.09 | 66.60 | 66.77 | 66.57 | -1.23% | 388,499 |
| Oct 15, 2025 | 67.82 | 68.32 | 66.28 | 67.60 | 67.40 | 1.06% | 297,314 |
| Oct 14, 2025 | 65.40 | 67.71 | 63.93 | 66.89 | 66.69 | 0.69% | 683,850 |
| Oct 13, 2025 | 66.81 | 67.32 | 66.10 | 66.43 | 66.23 | 1.31% | 328,559 |
| Oct 10, 2025 | 68.36 | 68.74 | 65.32 | 65.57 | 65.37 | -3.70% | 304,692 |
| Oct 9, 2025 | 69.00 | 69.00 | 67.69 | 68.09 | 67.88 | -1.19% | 498,284 |
| Oct 8, 2025 | 68.03 | 68.93 | 67.30 | 68.91 | 68.70 | 2.26% | 354,519 |
| Oct 7, 2025 | 67.86 | 68.17 | 66.66 | 67.39 | 67.19 | -0.22% | 455,612 |
| Oct 6, 2025 | 67.10 | 67.76 | 66.39 | 67.54 | 67.34 | 1.61% | 352,074 |
| Oct 3, 2025 | 66.50 | 67.15 | 65.67 | 66.47 | 66.27 | 0.79% | 528,240 |
| Oct 2, 2025 | 66.04 | 66.63 | 64.78 | 65.95 | 65.75 | -0.12% | 347,691 |
| Oct 1, 2025 | 66.42 | 66.65 | 64.78 | 66.03 | 65.83 | -1.55% | 471,951 |
| Sep 30, 2025 | 64.81 | 67.12 | 64.81 | 67.07 | 66.87 | 3.30% | 494,088 |
| Sep 29, 2025 | 65.30 | 65.30 | 64.12 | 64.93 | 64.73 | -0.22% | 538,917 |
| Sep 26, 2025 | 63.51 | 65.11 | 63.51 | 65.07 | 64.87 | 2.75% | 567,793 |