Skip to main content
Cross Timbers Royalty Trust (CRT)
NYSE: CRT · Real-Time Price · USD
10.95
+0.26 (2.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.8511.0510.6410.9510.952.43%56,174
Apr 27, 202610.5210.8010.5210.6910.690.66%23,944
Apr 24, 202610.6510.6810.3710.6210.62-0.28%13,693
Apr 23, 202610.8010.9110.5710.6510.65-2.56%34,646
Apr 22, 202610.6310.9910.5710.9310.933.21%42,226
Apr 21, 202610.5610.6510.4510.5910.590.28%21,479
Apr 20, 202610.2310.7010.1410.5610.560.76%61,537
Apr 17, 202610.4710.5910.0910.4810.48-0.10%52,662
Apr 16, 202610.2810.5310.2810.4910.49-0.66%8,723
Apr 15, 202610.2710.6110.2310.5610.561.64%18,759
Apr 14, 202610.5210.6410.1110.3910.39-2.26%37,826
Apr 13, 202610.5810.7510.4410.6310.632.21%11,526
Apr 10, 202610.4910.5010.3010.4010.40-1.70%17,588
Apr 9, 202610.7510.7510.4910.5810.58-1.58%18,455
Apr 8, 202610.5510.8010.0010.7510.75-0.46%53,912
Apr 7, 202610.5010.9510.2310.8010.802.86%42,279
Apr 6, 202610.7210.9410.5010.5010.50-2.33%22,540
Apr 2, 202610.8011.0810.4410.7510.751.51%29,962
Apr 1, 202610.3810.9010.3810.5910.590.09%81,275
Mar 31, 202611.0511.0510.4410.5810.58-3.82%46,028
Mar 30, 202611.0011.1010.6411.0011.003.48%59,431
Mar 27, 202610.0010.639.9310.6310.636.41%111,058
Mar 26, 20269.889.999.739.999.990.30%17,234
Mar 25, 20269.559.999.429.969.964.84%77,638
Mar 24, 20269.909.949.279.509.50-3.55%133,171
Mar 23, 20269.709.909.229.859.851.34%270,176
Mar 20, 202610.0010.009.699.729.72-2.21%74,349
Mar 19, 202610.0010.009.909.949.940.51%19,128
Mar 18, 20269.809.959.759.899.891.54%20,261
Mar 17, 20269.739.809.619.749.741.25%17,069
Mar 16, 20269.849.929.459.629.62-2.04%26,267
Mar 13, 20269.959.999.359.829.82-1.31%29,392
Mar 12, 20269.7410.119.719.959.951.84%69,971
Mar 11, 20269.609.779.509.779.772.30%24,742
Mar 10, 20269.839.839.449.559.55-2.30%67,041
Mar 9, 20269.519.859.459.789.772.89%89,021
Mar 6, 20269.619.629.409.509.50-45,741
Mar 5, 20269.169.509.149.509.504.74%55,030
Mar 4, 20269.009.148.919.079.071.00%43,866
Mar 3, 20269.109.108.848.988.98-0.11%40,722
Mar 2, 20269.159.158.878.998.99-0.22%33,750
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, 20267.838.017.838.007.922.43%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, 20257.707.837.637.637.44-0.46%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