Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.78	49.61	47.23	48.64	48.64	1.27%	6,867,976
Jun 25, 2026	46.30	48.80	45.39	48.03	48.03	5.40%	922,431
Jun 24, 2026	45.04	46.36	45.04	45.57	45.57	0.18%	667,203
Jun 23, 2026	45.01	46.18	44.30	45.49	45.49	-0.28%	751,334
Jun 22, 2026	46.74	47.53	45.59	45.62	45.62	-2.79%	1,279,647
Jun 18, 2026	46.03	47.80	46.01	46.93	46.93	3.48%	1,127,604
Jun 17, 2026	45.26	46.48	45.17	45.35	45.35	5.76%	1,370,102
Jun 16, 2026	42.77	43.87	42.77	42.88	42.88	0.85%	840,431
Jun 15, 2026	43.35	44.41	42.50	42.52	42.52	0.12%	956,305
Jun 12, 2026	41.37	42.98	41.10	42.47	42.47	3.56%	985,257
Jun 11, 2026	37.96	41.89	37.77	41.01	41.01	9.10%	1,064,188
Jun 10, 2026	38.06	39.45	37.05	37.59	37.59	-1.73%	1,210,466
Jun 9, 2026	37.11	38.29	36.10	38.25	38.25	4.37%	1,218,752
Jun 8, 2026	36.49	37.31	36.17	36.65	36.65	1.44%	758,096
Jun 5, 2026	36.79	37.31	36.05	36.13	36.13	-2.95%	924,249
Jun 4, 2026	36.28	37.37	35.90	37.23	37.23	2.96%	821,265
Jun 3, 2026	36.00	36.45	35.71	36.16	36.16	-0.82%	799,366
Jun 2, 2026	36.62	36.97	35.90	36.46	36.46	0.11%	1,051,608
Jun 1, 2026	38.87	39.07	35.90	36.42	36.42	-6.23%	1,173,125
May 29, 2026	39.76	40.06	38.48	38.84	38.84	-2.71%	1,333,650
May 28, 2026	38.75	40.33	38.34	40.10	39.92	2.61%	1,041,216
May 27, 2026	40.94	41.24	38.99	39.08	38.90	-4.19%	1,061,811
May 26, 2026	41.60	42.13	40.78	40.79	40.61	-0.78%	863,549
May 22, 2026	40.28	41.31	40.11	41.11	40.93	2.62%	554,144
May 21, 2026	38.75	40.13	38.40	40.06	39.88	2.74%	891,520
May 20, 2026	38.19	39.02	37.51	38.99	38.81	2.82%	486,934
May 19, 2026	37.99	38.10	37.00	37.92	37.75	-1.10%	848,765
May 18, 2026	38.71	39.68	38.23	38.34	38.17	0.34%	1,093,595
May 15, 2026	40.52	40.91	38.19	38.21	38.04	-3.97%	683,821
May 14, 2026	41.82	42.49	39.75	39.79	39.61	-3.91%	1,145,359
May 13, 2026	42.43	42.46	41.25	41.41	41.22	-2.91%	654,296
May 12, 2026	44.58	44.65	41.89	42.65	42.46	-4.11%	796,780
May 11, 2026	45.32	45.32	43.96	44.48	44.28	-1.83%	955,071
May 8, 2026	44.54	46.53	44.28	45.31	45.11	3.26%	1,273,525
May 7, 2026	44.56	46.02	43.80	43.88	43.68	-3.88%	1,391,431
May 6, 2026	45.21	46.36	45.21	45.65	45.45	2.98%	712,753
May 5, 2026	44.75	45.20	44.15	44.33	44.13	-0.36%	585,820
May 4, 2026	44.46	45.06	44.10	44.49	44.29	-0.25%	588,622
May 1, 2026	44.77	44.97	43.91	44.60	44.40	-0.18%	647,022
Apr 30, 2026	43.59	44.73	43.46	44.68	44.48	2.43%	654,330
Apr 29, 2026	44.40	44.46	43.49	43.62	43.42	-1.53%	566,901
Apr 28, 2026	44.40	44.59	43.59	44.30	44.10	-0.05%	631,882
Apr 27, 2026	45.13	45.74	43.90	44.32	44.12	-1.38%	490,228
Apr 24, 2026	45.44	46.12	44.51	44.94	44.74	-0.93%	498,959
Apr 23, 2026	44.91	45.87	44.57	45.36	45.16	1.36%	684,979
Apr 22, 2026	46.20	46.20	44.22	44.75	44.55	-2.57%	455,675
Apr 21, 2026	46.48	46.96	45.69	45.93	45.72	-0.97%	412,101
Apr 20, 2026	46.00	46.62	45.50	46.38	46.17	-0.04%	453,005
Apr 17, 2026	44.67	46.93	44.67	46.40	46.19	5.29%	722,176
Apr 16, 2026	45.93	46.01	43.88	44.07	43.87	-3.84%	615,157
Apr 15, 2026	45.38	46.12	44.93	45.83	45.62	0.48%	643,394
Apr 14, 2026	44.93	46.35	44.12	45.61	45.41	1.76%	939,758
Apr 13, 2026	43.69	44.86	43.04	44.82	44.62	2.14%	588,323
Apr 10, 2026	43.71	44.03	43.29	43.88	43.68	1.34%	503,529
Apr 9, 2026	42.57	43.66	42.57	43.30	43.11	0.07%	793,578
Apr 8, 2026	44.59	44.59	42.80	43.27	43.08	3.94%	846,591
Apr 7, 2026	40.91	42.22	40.91	41.63	41.44	0.56%	763,629
Apr 6, 2026	40.08	41.42	39.93	41.40	41.21	3.01%	962,673
Apr 2, 2026	40.85	42.04	39.30	40.19	40.01	-3.92%	991,092
Apr 1, 2026	40.83	42.36	40.59	41.83	41.64	3.05%	848,405
Mar 31, 2026	40.07	40.75	39.39	40.59	40.41	2.53%	725,086
Mar 30, 2026	41.40	41.96	39.23	39.59	39.41	-3.79%	712,703
Mar 27, 2026	41.27	41.91	40.73	41.15	40.97	-0.63%	813,042
Mar 26, 2026	42.72	43.48	41.21	41.41	41.22	-3.99%	733,665
Mar 25, 2026	43.76	43.76	42.92	43.13	42.94	-	840,922
Mar 24, 2026	42.23	43.64	42.23	43.13	42.94	0.87%	703,945
Mar 23, 2026	41.56	42.99	41.01	42.76	42.57	5.92%	815,045
Mar 20, 2026	41.18	41.38	40.01	40.37	40.19	-2.86%	1,086,306
Mar 19, 2026	40.72	41.91	40.58	41.56	41.37	0.46%	607,095
Mar 18, 2026	41.75	42.36	41.34	41.37	41.18	-1.99%	525,741
Mar 17, 2026	42.53	43.03	42.12	42.21	42.02	0.45%	488,631
Mar 16, 2026	42.68	43.31	41.86	42.02	41.83	-0.59%	758,986
Mar 13, 2026	43.32	43.37	42.12	42.27	42.08	-1.35%	443,045
Mar 12, 2026	43.50	44.06	42.61	42.85	42.66	-3.05%	795,968
Mar 11, 2026	45.04	45.48	43.90	44.20	44.00	-2.02%	679,658
Mar 10, 2026	45.68	45.68	44.33	45.11	44.91	-1.03%	786,097
Mar 9, 2026	45.26	46.01	43.67	45.58	45.38	-1.17%	787,372
Mar 6, 2026	46.93	47.38	45.85	46.12	45.91	-3.45%	531,544
Mar 5, 2026	47.70	49.15	47.44	47.77	47.56	-1.63%	611,765
Mar 4, 2026	48.17	48.66	47.16	48.56	48.34	0.81%	1,038,880
Mar 3, 2026	47.38	48.79	46.51	48.17	47.95	-1.01%	781,889
Mar 2, 2026	47.94	49.59	47.67	48.66	48.44	0.77%	1,109,784
Feb 27, 2026	48.54	49.09	47.82	48.29	48.07	-2.01%	1,158,141
Feb 26, 2026	51.35	51.35	49.35	49.46	49.06	-3.06%	1,135,558
Feb 25, 2026	51.86	52.00	50.56	51.02	50.61	-1.01%	523,645
Feb 24, 2026	51.32	53.11	51.25	51.54	51.12	0.62%	731,676
Feb 23, 2026	51.73	51.80	50.61	51.22	50.80	-1.69%	591,896
Feb 20, 2026	52.28	53.75	51.73	52.10	51.68	-1.03%	582,872
Feb 19, 2026	53.29	53.29	51.34	52.64	52.21	-0.49%	829,305
Feb 18, 2026	53.27	54.18	52.46	52.90	52.47	-0.66%	1,186,191
Feb 17, 2026	52.50	53.60	52.30	53.25	52.82	0.93%	1,424,584
Feb 13, 2026	53.38	54.95	52.41	52.76	52.33	-1.38%	1,211,714
Feb 12, 2026	52.25	55.88	50.68	53.50	53.07	3.42%	2,156,505
Feb 11, 2026	55.05	55.05	51.48	51.73	51.31	-5.20%	1,047,542
Feb 10, 2026	55.51	55.76	53.85	54.57	54.13	-0.78%	997,596
Feb 9, 2026	55.14	55.93	54.28	55.00	54.55	-1.87%	913,347
Feb 6, 2026	53.67	56.16	53.58	56.05	55.60	5.85%	790,042
Feb 5, 2026	51.88	53.00	51.53	52.95	52.52	0.84%	513,483
Feb 4, 2026	51.72	53.68	51.72	52.51	52.08	2.18%	574,348
Feb 3, 2026	50.36	51.56	50.16	51.39	50.97	1.60%	550,813