Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.558.728.558.618.610.23%13,347
Dec 4, 20258.598.698.478.598.590.88%7,776
Dec 3, 20258.348.558.298.528.521.61%31,233
Dec 2, 20258.758.868.368.388.38-4.77%38,378
Dec 1, 20258.868.898.768.808.80-1.23%11,780
Nov 28, 20258.798.998.778.918.910.68%8,950
Nov 26, 20258.768.888.768.858.810.11%15,302
Nov 25, 20258.758.928.758.848.800.91%20,098
Nov 24, 20258.778.788.758.768.72-0.68%11,658
Nov 21, 20258.838.998.808.828.78-0.23%36,020
Nov 20, 20259.049.058.818.848.80-1.23%16,910
Nov 19, 20258.969.008.878.958.91-0.11%29,226
Nov 18, 20258.768.998.758.968.921.36%41,000
Nov 17, 20258.758.998.758.848.80-0.56%78,776
Nov 14, 20258.758.998.758.898.851.14%36,738
Nov 13, 20258.979.028.658.798.75-0.11%74,748
Nov 12, 20258.249.208.208.808.767.32%155,791
Nov 11, 20257.818.237.758.208.175.13%71,577
Nov 10, 20257.757.857.717.807.770.39%22,262
Nov 7, 20257.557.777.557.777.742.10%19,153
Nov 6, 20257.607.677.577.617.58-0.13%15,552
Nov 5, 20257.627.677.507.627.59-0.13%33,057
Nov 4, 20257.617.777.607.637.60-1.29%40,944
Nov 3, 20257.437.807.437.737.703.41%50,884
Oct 31, 20257.517.517.417.487.44-0.33%21,520
Oct 30, 20257.447.567.447.507.390.40%24,656
Oct 29, 20257.577.647.427.477.36-1.32%20,266
Oct 28, 20257.467.617.467.577.461.47%26,582
Oct 27, 20257.637.797.407.467.35-5.21%49,697
Oct 24, 20257.668.007.667.877.763.01%35,571
Oct 23, 20257.307.727.307.647.535.38%63,748
Oct 22, 20257.137.297.137.257.151.68%19,251
Oct 21, 20257.097.167.097.137.030.71%40,026
Oct 20, 20257.097.167.077.086.98-0.98%21,683
Oct 17, 20257.307.307.127.157.05-1.92%22,500
Oct 16, 20257.447.457.297.297.19-2.54%52,245
Oct 15, 20257.507.727.447.487.370.13%24,050
Oct 14, 20257.437.577.437.477.360.95%10,162
Oct 13, 20257.577.737.407.407.30-1.73%92,260
Oct 10, 20257.577.747.507.537.42-0.79%24,864
Oct 9, 20257.737.747.557.597.48-1.30%14,964
Oct 8, 20257.757.757.657.697.58-0.13%16,586
Oct 7, 20257.657.747.657.707.590.52%17,039
Oct 6, 20257.607.697.597.667.55-28,747
Oct 3, 20257.517.757.487.667.553.10%23,091
Oct 2, 20257.467.537.387.437.32-0.71%14,825
Oct 1, 20257.507.597.467.487.38-0.76%20,038
Sep 30, 20257.537.647.507.547.43-1.69%14,662
Sep 29, 20257.797.817.527.677.531.05%29,314
Sep 26, 20257.367.657.367.597.453.12%18,560
Sep 25, 20257.287.617.287.367.23-0.94%14,180
Sep 24, 20257.207.437.207.437.292.48%20,515
Sep 23, 20257.257.377.147.257.12-0.73%40,493
Sep 22, 20257.617.667.307.307.17-4.54%47,279
Sep 19, 20257.757.867.657.657.51-1.92%32,598
Sep 18, 20257.737.867.737.807.660.52%15,605
Sep 17, 20257.727.877.677.767.620.52%17,654
Sep 16, 20257.687.827.677.727.580.26%34,591
Sep 15, 20257.978.017.707.707.56-4.11%46,955
Sep 12, 20258.098.117.968.037.88-0.12%20,201
Sep 11, 20258.088.198.018.047.89-0.50%27,521
Sep 10, 20258.148.348.078.087.93-1.94%34,716
Sep 9, 20258.298.568.208.248.09-0.60%38,701
Sep 8, 20258.698.708.298.298.14-4.71%65,403
Sep 5, 20258.708.718.698.708.54-22,231
Sep 4, 20258.698.798.698.708.54-17,013
Sep 3, 20258.738.758.698.708.54-0.80%21,993
Sep 2, 20258.758.818.738.778.61-0.33%20,941
Aug 29, 20258.798.818.778.808.640.10%5,352
Aug 28, 20258.758.798.708.798.621.15%11,667
Aug 27, 20258.818.818.698.698.52-0.57%13,039
Aug 26, 20258.718.808.698.748.570.23%10,980
Aug 25, 20258.698.828.698.728.55-0.80%20,515
Aug 22, 20258.708.818.698.798.621.03%13,933
Aug 21, 20258.698.758.698.708.530.12%26,515
Aug 20, 20258.698.738.698.698.52-0.11%10,687
Aug 19, 20258.698.758.698.708.53-0.11%28,930
Aug 18, 20258.698.798.698.718.540.23%13,107
Aug 15, 20258.738.778.698.698.52-0.69%33,376
Aug 14, 20258.718.878.718.758.580.81%23,841
Aug 13, 20258.678.738.608.688.510.93%11,295
Aug 12, 20258.638.898.528.608.430.58%17,865
Aug 11, 20258.738.838.528.558.38-2.95%19,158
Aug 8, 20258.718.878.598.818.641.73%32,326
Aug 7, 20258.738.878.668.668.49-2.22%15,758
Aug 6, 20258.608.868.588.868.682.51%15,512
Aug 5, 20258.808.828.468.648.47-1.49%57,684
Aug 4, 20258.938.958.638.778.60-1.95%44,717
Aug 1, 20259.089.088.808.958.77-2.35%40,404
Jul 31, 20259.299.369.159.168.98-2.03%25,028
Jul 30, 20259.359.389.339.359.14-20,264
Jul 29, 20259.659.659.359.359.14-2.40%47,468
Jul 28, 20259.509.609.509.589.360.52%9,468
Jul 25, 20259.549.559.499.539.31-0.10%37,853
Jul 24, 20259.539.599.539.549.32-0.10%15,082
Jul 23, 20259.579.699.509.559.33-0.73%18,293
Jul 22, 20259.509.699.509.629.401.26%12,249
Jul 21, 20259.819.819.419.509.28-3.16%56,033
Jul 18, 20259.759.869.749.819.590.56%9,713
Jul 17, 20259.759.799.739.769.530.10%8,420