Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
47.77
-0.79 (-1.63%)
Mar 5, 2026, 4:00 PM EST - Market closed
Crane NXT, Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.70 | 49.15 | 47.44 | 47.77 | 47.77 | -1.63% | 611,765 |
| Mar 4, 2026 | 48.17 | 48.66 | 47.16 | 48.56 | 48.56 | 0.81% | 1,038,880 |
| Mar 3, 2026 | 47.38 | 48.79 | 46.51 | 48.17 | 48.17 | -1.01% | 781,687 |
| Mar 2, 2026 | 47.94 | 49.59 | 47.67 | 48.66 | 48.66 | 0.77% | 1,109,767 |
| Feb 27, 2026 | 48.54 | 49.09 | 47.82 | 48.29 | 48.29 | -2.37% | 1,151,780 |
| Feb 26, 2026 | 51.35 | 51.35 | 49.35 | 49.46 | 49.28 | -3.06% | 1,135,548 |
| Feb 25, 2026 | 51.86 | 52.00 | 50.56 | 51.02 | 50.83 | -1.01% | 523,645 |
| Feb 24, 2026 | 51.32 | 53.11 | 51.25 | 51.54 | 51.35 | 0.62% | 731,676 |
| Feb 23, 2026 | 51.73 | 51.80 | 50.61 | 51.22 | 51.03 | -1.69% | 591,896 |
| Feb 20, 2026 | 52.28 | 53.75 | 51.73 | 52.10 | 51.91 | -1.03% | 582,872 |
| Feb 19, 2026 | 53.29 | 53.29 | 51.34 | 52.64 | 52.45 | -0.49% | 829,305 |
| Feb 18, 2026 | 53.27 | 54.18 | 52.46 | 52.90 | 52.71 | -0.66% | 1,186,191 |
| Feb 17, 2026 | 52.50 | 53.60 | 52.30 | 53.25 | 53.06 | 0.93% | 1,424,584 |
| Feb 13, 2026 | 53.38 | 54.95 | 52.41 | 52.76 | 52.57 | -1.38% | 1,211,714 |
| Feb 12, 2026 | 52.25 | 55.88 | 50.68 | 53.50 | 53.31 | 3.42% | 2,156,505 |
| Feb 11, 2026 | 55.05 | 55.05 | 51.48 | 51.73 | 51.54 | -5.20% | 1,047,542 |
| Feb 10, 2026 | 55.51 | 55.76 | 53.85 | 54.57 | 54.37 | -0.78% | 997,596 |
| Feb 9, 2026 | 55.14 | 55.93 | 54.28 | 55.00 | 54.80 | -1.87% | 913,347 |
| Feb 6, 2026 | 53.67 | 56.16 | 53.58 | 56.05 | 55.85 | 5.85% | 790,042 |
| Feb 5, 2026 | 51.88 | 53.00 | 51.53 | 52.95 | 52.76 | 0.84% | 513,483 |
| Feb 4, 2026 | 51.72 | 53.68 | 51.72 | 52.51 | 52.32 | 2.18% | 574,348 |
| Feb 3, 2026 | 50.36 | 51.56 | 50.16 | 51.39 | 51.20 | 1.60% | 550,813 |
| Feb 2, 2026 | 50.25 | 51.02 | 50.14 | 50.58 | 50.40 | 0.12% | 451,119 |
| Jan 30, 2026 | 50.12 | 51.09 | 50.12 | 50.52 | 50.34 | -0.34% | 537,958 |
| Jan 29, 2026 | 50.70 | 50.76 | 49.42 | 50.69 | 50.51 | 1.10% | 576,028 |
| Jan 28, 2026 | 49.93 | 50.94 | 49.45 | 50.14 | 49.96 | 0.93% | 481,120 |
| Jan 27, 2026 | 50.60 | 50.75 | 49.67 | 49.68 | 49.50 | -1.95% | 485,183 |
| Jan 26, 2026 | 51.15 | 51.30 | 50.20 | 50.67 | 50.49 | -0.72% | 411,207 |
| Jan 23, 2026 | 52.10 | 52.10 | 50.85 | 51.04 | 50.85 | -1.87% | 317,605 |
| Jan 22, 2026 | 52.93 | 53.29 | 51.73 | 52.01 | 51.82 | -0.76% | 535,076 |
| Jan 21, 2026 | 51.89 | 52.95 | 51.70 | 52.41 | 52.22 | 2.60% | 513,703 |
| Jan 20, 2026 | 51.22 | 52.31 | 50.65 | 51.08 | 50.89 | -2.15% | 601,687 |
| Jan 16, 2026 | 51.58 | 52.24 | 51.21 | 52.20 | 52.01 | 0.91% | 571,811 |
| Jan 15, 2026 | 51.00 | 51.84 | 50.59 | 51.73 | 51.54 | 1.83% | 417,729 |
| Jan 14, 2026 | 49.88 | 50.97 | 49.52 | 50.80 | 50.62 | 1.99% | 491,009 |
| Jan 13, 2026 | 50.31 | 52.26 | 49.69 | 49.81 | 49.63 | -0.90% | 656,974 |
| Jan 12, 2026 | 49.64 | 50.30 | 48.93 | 50.26 | 50.08 | 0.56% | 445,505 |
| Jan 9, 2026 | 49.56 | 50.04 | 49.20 | 49.98 | 49.80 | 1.15% | 320,349 |
| Jan 8, 2026 | 48.12 | 49.57 | 47.65 | 49.41 | 49.23 | 2.60% | 566,790 |
| Jan 7, 2026 | 49.44 | 49.65 | 47.43 | 48.16 | 47.98 | -3.45% | 447,789 |
| Jan 6, 2026 | 48.57 | 49.99 | 48.28 | 49.88 | 49.70 | 1.75% | 862,569 |
| Jan 5, 2026 | 48.14 | 50.09 | 47.91 | 49.02 | 48.84 | 2.70% | 518,828 |
| Jan 2, 2026 | 47.53 | 48.26 | 47.16 | 47.73 | 47.56 | 1.40% | 523,593 |
| Dec 31, 2025 | 47.70 | 47.75 | 46.73 | 47.07 | 46.90 | -1.53% | 378,797 |
| Dec 30, 2025 | 48.01 | 48.01 | 47.36 | 47.80 | 47.63 | -0.29% | 374,605 |
| Dec 29, 2025 | 48.21 | 48.48 | 47.56 | 47.94 | 47.77 | -0.85% | 473,380 |
| Dec 26, 2025 | 48.42 | 48.98 | 47.99 | 48.35 | 48.17 | -0.23% | 378,986 |
| Dec 24, 2025 | 47.84 | 48.51 | 47.78 | 48.46 | 48.28 | 0.98% | 266,775 |
| Dec 23, 2025 | 47.90 | 48.26 | 47.42 | 47.99 | 47.82 | 0.15% | 485,439 |
| Dec 22, 2025 | 47.60 | 48.75 | 47.34 | 47.92 | 47.75 | 1.53% | 567,726 |
| Dec 19, 2025 | 46.60 | 47.34 | 46.50 | 47.20 | 47.03 | 1.31% | 1,180,886 |
| Dec 18, 2025 | 47.41 | 47.50 | 46.02 | 46.59 | 46.42 | -0.58% | 1,078,757 |
| Dec 17, 2025 | 48.24 | 48.46 | 46.66 | 46.86 | 46.69 | -3.22% | 785,439 |
| Dec 16, 2025 | 49.86 | 50.14 | 48.34 | 48.42 | 48.24 | -2.60% | 824,958 |
| Dec 15, 2025 | 51.98 | 52.24 | 48.63 | 49.71 | 49.53 | -4.02% | 1,209,522 |
| Dec 12, 2025 | 55.32 | 55.45 | 51.37 | 51.79 | 51.60 | -5.09% | 1,715,814 |
| Dec 11, 2025 | 56.87 | 56.93 | 53.83 | 54.57 | 54.37 | -4.48% | 778,416 |
| Dec 10, 2025 | 56.00 | 57.68 | 55.86 | 57.13 | 56.92 | 0.88% | 635,641 |
| Dec 9, 2025 | 57.76 | 58.23 | 56.59 | 56.63 | 56.42 | -1.34% | 647,765 |
| Dec 8, 2025 | 57.80 | 58.69 | 57.37 | 57.40 | 57.19 | -1.20% | 377,665 |
| Dec 5, 2025 | 57.90 | 58.28 | 57.42 | 58.10 | 57.89 | -0.43% | 521,990 |
| Dec 4, 2025 | 57.34 | 58.55 | 57.22 | 58.35 | 58.14 | 1.81% | 384,068 |
| Dec 3, 2025 | 56.51 | 57.31 | 55.76 | 57.31 | 57.10 | 2.34% | 276,080 |
| Dec 2, 2025 | 55.97 | 56.44 | 55.44 | 56.00 | 55.80 | -0.04% | 329,673 |
| Dec 1, 2025 | 56.15 | 56.79 | 55.52 | 56.02 | 55.82 | -0.50% | 411,695 |
| Nov 28, 2025 | 56.26 | 56.97 | 55.61 | 56.30 | 56.10 | 0.09% | 500,917 |
| Nov 26, 2025 | 57.02 | 57.31 | 56.23 | 56.25 | 55.88 | -0.34% | 381,175 |
| Nov 25, 2025 | 54.93 | 56.90 | 54.68 | 56.44 | 56.06 | 3.01% | 436,349 |
| Nov 24, 2025 | 53.84 | 54.91 | 53.50 | 54.79 | 54.43 | 0.90% | 344,020 |
| Nov 21, 2025 | 53.54 | 54.84 | 53.33 | 54.30 | 53.94 | 1.90% | 324,674 |
| Nov 20, 2025 | 56.49 | 56.49 | 53.18 | 53.29 | 52.94 | -3.07% | 511,199 |
| Nov 19, 2025 | 55.82 | 56.42 | 53.97 | 54.98 | 54.61 | -1.54% | 459,635 |
| Nov 18, 2025 | 56.14 | 56.63 | 55.67 | 55.84 | 55.47 | -1.33% | 505,300 |
| Nov 17, 2025 | 57.96 | 58.39 | 56.48 | 56.59 | 56.21 | -3.41% | 398,845 |
| Nov 14, 2025 | 59.28 | 60.02 | 58.42 | 58.59 | 58.20 | -2.63% | 263,103 |
| Nov 13, 2025 | 61.60 | 62.21 | 60.07 | 60.17 | 59.77 | -2.57% | 553,196 |
| Nov 12, 2025 | 61.49 | 62.26 | 61.15 | 61.76 | 61.35 | 0.78% | 336,899 |
| Nov 11, 2025 | 62.79 | 62.83 | 61.26 | 61.28 | 60.87 | -2.08% | 311,443 |
| Nov 10, 2025 | 63.13 | 63.13 | 61.87 | 62.58 | 62.16 | 0.21% | 488,990 |
| Nov 7, 2025 | 60.86 | 62.65 | 60.17 | 62.45 | 62.03 | 1.79% | 454,509 |
| Nov 6, 2025 | 65.56 | 65.56 | 59.45 | 61.35 | 60.94 | -4.44% | 816,529 |
| Nov 5, 2025 | 63.10 | 65.09 | 63.10 | 64.20 | 63.77 | 1.69% | 554,858 |
| Nov 4, 2025 | 63.44 | 63.87 | 62.86 | 63.13 | 62.71 | -1.57% | 389,713 |
| Nov 3, 2025 | 62.93 | 64.14 | 61.64 | 64.14 | 63.71 | 1.41% | 548,289 |
| Oct 31, 2025 | 64.18 | 64.50 | 62.79 | 63.25 | 62.83 | -1.50% | 588,772 |
| Oct 30, 2025 | 64.29 | 65.85 | 64.12 | 64.21 | 63.78 | -1.18% | 341,099 |
| Oct 29, 2025 | 64.77 | 66.44 | 64.69 | 64.98 | 64.55 | -0.09% | 329,192 |
| Oct 28, 2025 | 65.59 | 66.00 | 64.53 | 65.04 | 64.61 | -0.93% | 337,216 |
| Oct 27, 2025 | 66.37 | 66.39 | 65.59 | 65.65 | 65.21 | -0.56% | 350,388 |
| Oct 24, 2025 | 67.23 | 67.25 | 65.97 | 66.02 | 65.58 | -0.80% | 360,228 |
| Oct 23, 2025 | 66.34 | 66.89 | 65.85 | 66.55 | 66.11 | 1.00% | 226,456 |
| Oct 22, 2025 | 67.20 | 67.37 | 65.59 | 65.89 | 65.45 | -2.17% | 271,696 |
| Oct 21, 2025 | 67.42 | 68.54 | 67.21 | 67.35 | 66.90 | -0.16% | 285,406 |
| Oct 20, 2025 | 67.94 | 68.31 | 67.11 | 67.46 | 67.01 | 0.90% | 264,811 |
| Oct 17, 2025 | 66.50 | 67.05 | 65.83 | 66.86 | 66.42 | 0.13% | 307,556 |
| Oct 16, 2025 | 68.09 | 68.09 | 66.60 | 66.77 | 66.33 | -1.23% | 388,499 |
| Oct 15, 2025 | 67.82 | 68.32 | 66.28 | 67.60 | 67.15 | 1.06% | 297,314 |
| Oct 14, 2025 | 65.40 | 67.71 | 63.93 | 66.89 | 66.45 | 0.69% | 683,850 |
| Oct 13, 2025 | 66.81 | 67.32 | 66.10 | 66.43 | 65.99 | 1.31% | 328,559 |
| Oct 10, 2025 | 68.36 | 68.74 | 65.32 | 65.57 | 65.13 | -3.70% | 304,692 |