Skip to main content
Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
9.78
+0.28 (2.89%)
At close: Mar 9, 2026, 4:00 PM EDT
9.78
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

CRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.519.859.459.789.782.89%88,954
Mar 6, 20269.619.629.409.509.50-44,550
Mar 5, 20269.169.509.149.509.504.74%54,820
Mar 4, 20269.009.148.919.079.071.00%43,863
Mar 3, 20269.109.108.848.988.98-0.11%40,722
Mar 2, 20269.159.158.878.998.99-0.22%33,699
Feb 27, 20268.939.048.939.019.010.33%14,224
Feb 26, 20269.039.048.948.988.93-0.66%24,524
Feb 25, 20269.079.098.979.048.990.56%12,457
Feb 24, 20268.879.108.868.998.940.67%105,142
Feb 23, 20269.009.058.868.938.88-0.11%22,220
Feb 20, 20269.009.158.938.948.89-0.56%93,014
Feb 19, 20268.609.088.608.998.943.57%75,184
Feb 18, 20268.528.688.508.688.631.40%14,697
Feb 17, 20268.658.668.408.568.51-1.04%31,609
Feb 13, 20268.598.678.468.658.600.93%17,514
Feb 12, 20268.608.658.468.578.52-0.23%15,649
Feb 11, 20268.468.638.468.598.540.94%14,397
Feb 10, 20268.498.528.418.518.460.47%30,642
Feb 9, 20268.548.558.358.478.42-21,361
Feb 6, 20268.428.658.388.478.420.12%11,730
Feb 5, 20268.458.658.308.468.41-0.94%25,749
Feb 4, 20268.568.608.398.548.490.71%16,226
Feb 3, 20268.568.788.298.488.43-1.51%28,876
Feb 2, 20268.668.808.468.618.56-2.16%18,302
Jan 30, 20268.738.808.638.808.750.46%21,421
Jan 29, 20268.748.858.608.768.680.69%23,275
Jan 28, 20268.678.748.608.708.62-0.34%12,310
Jan 27, 20268.758.758.618.738.650.58%15,939
Jan 26, 20268.578.718.578.688.601.28%14,116
Jan 23, 20268.628.778.308.578.490.47%44,031
Jan 22, 20268.868.868.268.538.45-3.51%37,078
Jan 21, 20268.658.858.618.848.762.20%46,757
Jan 20, 20268.268.658.268.658.574.59%61,019
Jan 16, 20268.308.308.168.278.190.61%29,225
Jan 15, 20268.258.358.168.228.14-32,087
Jan 14, 20268.278.358.128.228.140.61%32,527
Jan 13, 20268.258.268.178.178.09-0.49%14,131
Jan 12, 20268.178.248.158.218.130.12%13,526
Jan 9, 20268.248.248.078.208.12-0.49%6,757
Jan 8, 20268.108.248.098.248.161.23%31,454
Jan 7, 20268.218.248.078.148.06-16,328
Jan 6, 20268.058.228.048.148.061.75%25,005
Jan 5, 20267.838.017.838.007.932.43%43,446
Jan 2, 20268.028.027.817.817.74-1.76%28,901
Dec 31, 20257.958.027.777.957.88-0.13%48,222
Dec 30, 20258.028.097.947.967.77-0.38%35,310
Dec 29, 20257.958.107.817.997.801.27%27,542
Dec 26, 20257.798.067.797.897.700.13%20,038
Dec 24, 20257.788.007.787.887.69-0.13%14,912
Dec 23, 20257.907.957.787.897.70-0.38%28,656
Dec 22, 20258.098.157.907.927.73-1.12%11,394
Dec 19, 20257.358.277.358.017.829.13%103,326
Dec 18, 20257.607.727.347.347.17-3.74%29,660
Dec 17, 20257.707.837.637.637.45-0.46%23,492
Dec 16, 20258.008.047.627.667.48-4.96%32,496
Dec 15, 20258.108.228.008.067.87-1.35%16,648
Dec 12, 20258.228.368.168.177.980.25%13,983
Dec 11, 20257.988.237.968.157.962.64%11,612
Dec 10, 20258.088.217.917.947.75-0.87%28,076
Dec 9, 20258.278.428.018.017.82-3.14%34,500
Dec 8, 20258.408.508.278.278.07-3.95%44,567
Dec 5, 20258.558.728.558.618.410.23%13,349
Dec 4, 20258.598.698.478.598.390.88%7,776
Dec 3, 20258.348.558.298.528.311.61%31,233
Dec 2, 20258.758.868.368.388.18-4.77%38,388
Dec 1, 20258.868.898.768.808.59-1.23%11,780
Nov 28, 20258.798.998.778.918.700.68%8,961
Nov 26, 20258.768.888.768.858.610.11%15,302
Nov 25, 20258.758.928.758.848.600.91%20,098
Nov 24, 20258.778.788.758.768.52-0.68%11,658
Nov 21, 20258.838.998.808.828.58-0.23%36,020
Nov 20, 20259.049.058.818.848.60-1.23%16,910
Nov 19, 20258.969.008.878.958.70-0.11%29,226
Nov 18, 20258.768.998.758.968.711.36%41,000
Nov 17, 20258.758.998.758.848.60-0.56%78,776
Nov 14, 20258.758.998.758.898.641.14%36,738
Nov 13, 20258.979.028.658.798.55-0.11%74,748
Nov 12, 20258.249.208.208.808.567.32%155,791
Nov 11, 20257.818.237.758.207.975.13%71,577
Nov 10, 20257.757.857.717.807.580.39%22,262
Nov 7, 20257.557.777.557.777.562.10%19,153
Nov 6, 20257.607.677.577.617.40-0.13%15,552
Nov 5, 20257.627.677.507.627.41-0.13%33,057
Nov 4, 20257.617.777.607.637.42-1.29%40,944
Nov 3, 20257.437.807.437.737.523.41%50,884
Oct 31, 20257.517.517.417.487.27-0.33%21,520
Oct 30, 20257.447.567.447.507.220.40%24,656
Oct 29, 20257.577.647.427.477.19-1.32%20,266
Oct 28, 20257.467.617.467.577.291.47%26,582
Oct 27, 20257.637.797.407.467.18-5.21%49,697
Oct 24, 20257.668.007.667.877.583.01%35,571
Oct 23, 20257.307.727.307.647.355.38%63,748
Oct 22, 20257.137.297.137.256.981.68%19,251
Oct 21, 20257.097.167.097.136.860.71%40,026
Oct 20, 20257.097.167.077.086.82-0.98%21,683
Oct 17, 20257.307.307.127.156.88-1.92%22,500
Oct 16, 20257.447.457.297.297.02-2.54%52,245
Oct 15, 20257.507.727.447.487.200.13%24,050
Oct 14, 20257.437.577.437.477.190.95%10,162