Crane NXT, Co. Common Stock (CXT)
38.84
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:00 AM EDT
Historical Prices For Crane NXT, Co. Common Stock (CXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 39.76 | 40.06 | 38.48 | 38.84 | 1,335,006 | 38.84 |
| 5/28/2026 | 38.75 | 40.33 | 38.34 | 40.10 | 1,041,560 | 39.92 |
| 5/27/2026 | 40.94 | 41.23 | 38.99 | 39.08 | 1,061,811 | 38.90 |
| 5/26/2026 | 41.60 | 42.13 | 40.78 | 40.79 | 863,550 | 40.61 |
| 5/22/2026 | 40.28 | 41.31 | 40.11 | 41.11 | 554,145 | 40.93 |
| 5/21/2026 | 38.75 | 40.13 | 38.40 | 40.06 | 891,520 | 39.88 |
| 5/20/2026 | 38.19 | 39.02 | 37.51 | 38.99 | 486,935 | 38.81 |
| 5/19/2026 | 37.99 | 38.10 | 37.00 | 37.92 | 848,767 | 37.75 |
| 5/18/2026 | 38.71 | 39.68 | 38.23 | 38.34 | 1,093,596 | 38.17 |
| 5/15/2026 | 40.52 | 40.91 | 38.19 | 38.21 | 683,822 | 38.04 |
| 5/14/2026 | 41.82 | 42.48 | 39.75 | 39.79 | 1,145,359 | 39.61 |
| 5/13/2026 | 42.43 | 42.46 | 41.25 | 41.41 | 654,297 | 41.22 |
| 5/12/2026 | 44.58 | 44.65 | 41.89 | 42.65 | 796,780 | 42.46 |
| 5/11/2026 | 45.32 | 45.32 | 43.96 | 44.48 | 955,071 | 44.28 |
| 5/08/2026 | 44.54 | 46.53 | 44.28 | 45.31 | 1,273,526 | 45.11 |
| 5/07/2026 | 44.56 | 46.02 | 43.80 | 43.88 | 1,391,432 | 43.68 |
| 5/06/2026 | 45.21 | 46.36 | 45.21 | 45.65 | 712,753 | 45.45 |
| 5/05/2026 | 44.75 | 45.20 | 44.15 | 44.33 | 585,820 | 44.13 |
| 5/04/2026 | 44.46 | 45.06 | 44.10 | 44.49 | 588,622 | 44.29 |
| 5/01/2026 | 44.77 | 44.97 | 43.91 | 44.60 | 647,023 | 44.40 |
| 4/30/2026 | 43.59 | 44.73 | 43.46 | 44.68 | 654,330 | 44.48 |
| 4/29/2026 | 44.40 | 44.45 | 43.49 | 43.62 | 566,902 | 43.42 |
| 4/28/2026 | 44.40 | 44.59 | 43.59 | 44.30 | 631,884 | 44.10 |
| 4/27/2026 | 45.13 | 45.74 | 43.90 | 44.32 | 490,228 | 44.12 |
| 4/24/2026 | 45.44 | 46.12 | 44.51 | 44.94 | 498,960 | 44.74 |
| 4/23/2026 | 44.91 | 45.87 | 44.56 | 45.36 | 684,979 | 45.16 |
| 4/22/2026 | 46.20 | 46.20 | 44.22 | 44.75 | 455,675 | 44.55 |
| 4/21/2026 | 46.48 | 46.95 | 45.69 | 45.93 | 412,101 | 45.72 |
| 4/20/2026 | 46.00 | 46.62 | 45.50 | 46.38 | 453,006 | 46.17 |
| 4/17/2026 | 44.67 | 46.93 | 44.67 | 46.40 | 722,176 | 46.19 |
| 4/16/2026 | 45.93 | 46.01 | 43.88 | 44.07 | 615,157 | 43.87 |
| 4/15/2026 | 45.38 | 46.12 | 44.93 | 45.83 | 643,394 | 45.62 |
| 4/14/2026 | 44.93 | 46.35 | 44.12 | 45.61 | 939,854 | 45.41 |
| 4/13/2026 | 43.69 | 44.85 | 43.04 | 44.82 | 588,324 | 44.62 |
| 4/10/2026 | 43.71 | 44.03 | 43.29 | 43.88 | 503,530 | 43.68 |
| 4/09/2026 | 42.57 | 43.66 | 42.57 | 43.30 | 793,578 | 43.11 |
| 4/08/2026 | 44.59 | 44.59 | 42.80 | 43.27 | 846,591 | 43.08 |
| 4/07/2026 | 40.91 | 42.22 | 40.91 | 41.63 | 763,620 | 41.44 |
| 4/06/2026 | 40.08 | 41.42 | 39.93 | 41.40 | 962,674 | 41.21 |
| 4/02/2026 | 40.85 | 42.04 | 39.30 | 40.19 | 991,092 | 40.01 |
| 4/01/2026 | 40.83 | 42.36 | 40.59 | 41.83 | 848,406 | 41.64 |
| 3/31/2026 | 40.07 | 40.74 | 39.38 | 40.59 | 725,086 | 40.41 |
| 3/30/2026 | 41.40 | 41.96 | 39.23 | 39.59 | 712,703 | 39.41 |
| 3/27/2026 | 41.27 | 41.91 | 40.73 | 41.15 | 813,043 | 40.97 |
| 3/26/2026 | 42.72 | 43.48 | 41.21 | 41.41 | 732,966 | 41.22 |
| 3/25/2026 | 43.76 | 43.76 | 42.92 | 43.13 | 840,922 | 42.94 |
| 3/24/2026 | 42.23 | 43.64 | 42.23 | 43.13 | 703,946 | 42.94 |
| 3/23/2026 | 41.56 | 42.99 | 41.01 | 42.76 | 814,946 | 42.57 |
| 3/20/2026 | 41.18 | 41.38 | 40.01 | 40.37 | 1,086,307 | 40.19 |
| 3/19/2026 | 40.72 | 41.91 | 40.58 | 41.56 | 607,095 | 41.37 |
| 3/18/2026 | 41.75 | 42.36 | 41.34 | 41.37 | 525,741 | 41.18 |
| 3/17/2026 | 42.53 | 43.03 | 42.12 | 42.21 | 488,631 | 42.02 |
| 3/16/2026 | 42.68 | 43.30 | 41.86 | 42.02 | 758,986 | 41.83 |
| 3/13/2026 | 43.32 | 43.37 | 42.12 | 42.27 | 443,045 | 42.08 |
| 3/12/2026 | 43.50 | 44.06 | 42.61 | 42.85 | 795,968 | 42.66 |
| 3/11/2026 | 45.04 | 45.48 | 43.90 | 44.20 | 679,658 | 44.00 |
| 3/10/2026 | 45.68 | 45.68 | 44.33 | 45.11 | 786,098 | 44.91 |
| 3/09/2026 | 45.26 | 46.01 | 43.67 | 45.58 | 787,371 | 45.38 |
| 3/06/2026 | 46.93 | 47.38 | 45.85 | 46.12 | 531,546 | 45.91 |
| 3/05/2026 | 47.70 | 49.15 | 47.44 | 47.77 | 611,765 | 47.56 |
| 3/04/2026 | 48.17 | 48.66 | 47.16 | 48.56 | 1,038,880 | 48.34 |
| 3/03/2026 | 47.38 | 48.78 | 46.51 | 48.17 | 781,889 | 47.95 |
| 3/02/2026 | 47.94 | 49.59 | 47.67 | 48.66 | 1,109,787 | 48.44 |