Crane NXT Co. (CXT) Historical Stock Price Data | Complete Trading History - Stocknear

Crane NXT Co.

NYSE: CXT · Real-Time Price · USD
65.10
1.77 (2.79%)
At close: Sep 26, 2025, 3:59 PM
65.07
-0.05%
After-hours: Sep 26, 2025, 06:16 PM EDT

CXT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 63.51 65.11 63.51 65.07 65.07 2.75% 566,971
Sep 25, 2025 61.50 63.36 61.24 63.33 63.33 1.23% 484,603
Sep 24, 2025 64.24 64.96 62.46 62.56 62.56 -3.41% 743,435
Sep 23, 2025 60.46 66.24 58.95 64.77 64.77 14.68% 1,382,800
Sep 22, 2025 56.50 56.95 55.86 56.48 56.48 0.02% 385,017
Sep 19, 2025 57.49 57.76 56.06 56.47 56.47 -2.00% 739,000
Sep 18, 2025 57.38 58.09 56.92 57.62 57.62 1.43% 785,800
Sep 17, 2025 58.89 59.01 56.56 56.81 56.81 -3.63% 440,209
Sep 16, 2025 59.55 59.91 58.84 58.95 58.95 -0.86% 440,500
Sep 15, 2025 61.40 61.40 59.45 59.46 59.46 -1.41% 401,200
Sep 12, 2025 62.19 62.19 60.08 60.31 60.31 -2.62% 376,945
Sep 11, 2025 60.85 62.16 60.44 61.93 61.93 1.79% 328,800
Sep 10, 2025 60.70 61.46 60.48 60.84 60.84 0.20% 283,093
Sep 9, 2025 61.30 61.32 60.47 60.72 60.72 -1.44% 272,800
Sep 8, 2025 60.99 61.70 59.66 61.61 61.61 0.83% 350,400
Sep 5, 2025 61.94 62.43 60.80 61.10 61.10 -1.00% 474,229
Sep 4, 2025 61.03 61.86 60.80 61.72 61.72 1.60% 351,348
Sep 3, 2025 59.17 60.85 59.15 60.75 60.75 2.48% 462,615
Sep 2, 2025 59.08 59.47 58.71 59.28 59.28 -0.75% 310,300
Aug 29, 2025 60.00 60.27 59.19 59.73 59.73 -0.93% 392,319