Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.40	44.59	43.59	44.30	44.30	-0.05%	631,882
Apr 27, 2026	45.13	45.74	43.90	44.32	44.32	-1.38%	490,228
Apr 24, 2026	45.44	46.12	44.51	44.94	44.94	-0.93%	418,438
Apr 23, 2026	44.91	45.87	44.57	45.36	45.36	1.36%	684,976
Apr 22, 2026	46.20	46.20	44.22	44.75	44.75	-2.57%	455,675
Apr 21, 2026	46.48	46.96	45.69	45.93	45.93	-0.97%	412,101
Apr 20, 2026	46.00	46.62	45.50	46.38	46.38	-0.04%	453,005
Apr 17, 2026	44.67	46.93	44.67	46.40	46.40	5.29%	721,583
Apr 16, 2026	45.93	46.01	43.88	44.07	44.07	-3.84%	613,327
Apr 15, 2026	45.38	46.12	44.93	45.83	45.83	0.48%	643,394
Apr 14, 2026	44.93	46.35	44.12	45.61	45.61	1.76%	882,298
Apr 13, 2026	43.69	44.86	43.04	44.82	44.82	2.14%	538,798
Apr 10, 2026	43.71	44.03	43.29	43.88	43.88	1.34%	454,084
Apr 9, 2026	42.57	43.66	42.57	43.30	43.30	0.07%	793,569
Apr 8, 2026	44.59	44.59	42.80	43.27	43.27	3.94%	846,591
Apr 7, 2026	40.91	42.22	40.91	41.63	41.63	0.56%	763,594
Apr 6, 2026	40.08	41.42	39.93	41.40	41.40	3.01%	962,573
Apr 2, 2026	40.85	42.04	39.30	40.19	40.19	-3.92%	991,071
Apr 1, 2026	40.83	42.36	40.59	41.83	41.83	3.05%	848,405
Mar 31, 2026	40.07	40.75	39.39	40.59	40.59	2.53%	725,086
Mar 30, 2026	41.40	41.96	39.23	39.59	39.59	-3.79%	698,551
Mar 27, 2026	41.27	41.91	40.73	41.15	41.15	-0.63%	813,042
Mar 26, 2026	42.72	43.48	41.21	41.41	41.41	-3.99%	715,640
Mar 25, 2026	43.76	43.76	42.92	43.13	43.13	-	773,086
Mar 24, 2026	42.23	43.64	42.23	43.13	43.13	0.87%	703,945
Mar 23, 2026	41.56	42.99	41.01	42.76	42.76	5.92%	814,945
Mar 20, 2026	41.18	41.38	40.01	40.37	40.37	-2.86%	1,063,292
Mar 19, 2026	40.72	41.91	40.58	41.56	41.56	0.46%	607,095
Mar 18, 2026	41.75	42.36	41.34	41.37	41.37	-1.99%	514,946
Mar 17, 2026	42.53	43.03	42.12	42.21	42.21	0.45%	488,631
Mar 16, 2026	42.68	43.31	41.86	42.02	42.02	-0.59%	758,986
Mar 13, 2026	43.32	43.37	42.12	42.27	42.27	-1.35%	443,045
Mar 12, 2026	43.50	44.06	42.61	42.85	42.85	-3.05%	795,856
Mar 11, 2026	45.04	45.48	43.90	44.20	44.20	-2.02%	679,636
Mar 10, 2026	45.68	45.68	44.33	45.11	45.11	-1.03%	786,088
Mar 9, 2026	45.26	46.01	43.67	45.58	45.58	-1.17%	787,368
Mar 6, 2026	46.93	47.38	45.85	46.12	46.12	-3.45%	531,544
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