Crane NXT Co. (CXT)
NYSE: CXT
· Real-Time Price · USD
59.45
-0.92 (-1.52%)
At close: Aug 15, 2025, 1:29 PM
CXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.12 | 61.21 | 60.17 | 60.37 | 60.37 | -2.20% | 461,687 |
| Aug 13, 2025 | 60.51 | 61.80 | 60.23 | 61.73 | 61.73 | 2.49% | 329,426 |
| Aug 12, 2025 | 60.14 | 60.90 | 59.83 | 60.23 | 60.23 | 1.11% | 310,764 |
| Aug 11, 2025 | 60.62 | 61.09 | 59.37 | 59.57 | 59.57 | -1.68% | 446,944 |
| Aug 8, 2025 | 57.58 | 61.11 | 57.48 | 60.59 | 60.59 | 5.98% | 584,602 |
| Aug 7, 2025 | 58.02 | 58.02 | 53.84 | 57.17 | 57.17 | 1.42% | 911,700 |
| Aug 6, 2025 | 57.22 | 57.22 | 55.85 | 56.37 | 56.37 | -1.66% | 441,737 |
| Aug 5, 2025 | 57.29 | 57.85 | 56.05 | 57.32 | 57.32 | 0.05% | 381,400 |
| Aug 4, 2025 | 57.25 | 57.91 | 56.85 | 57.29 | 57.29 | 0.35% | 341,700 |
| Aug 1, 2025 | 58.34 | 58.53 | 56.51 | 57.09 | 57.09 | -3.79% | 391,900 |
| Jul 31, 2025 | 59.67 | 60.48 | 59.07 | 59.34 | 59.34 | -1.10% | 344,206 |
| Jul 30, 2025 | 61.45 | 61.55 | 59.57 | 60.00 | 60.00 | -0.92% | 421,909 |
| Jul 29, 2025 | 60.09 | 60.62 | 59.82 | 60.56 | 60.56 | 1.46% | 286,147 |
| Jul 28, 2025 | 59.74 | 60.03 | 59.29 | 59.69 | 59.69 | 0.40% | 369,200 |
| Jul 25, 2025 | 58.66 | 59.70 | 58.30 | 59.45 | 59.45 | 1.62% | 310,700 |
| Jul 24, 2025 | 59.15 | 59.85 | 58.42 | 58.50 | 58.50 | -1.99% | 290,714 |
| Jul 23, 2025 | 58.17 | 59.89 | 58.12 | 59.69 | 59.69 | 3.57% | 373,246 |
| Jul 22, 2025 | 57.22 | 57.85 | 56.70 | 57.63 | 57.63 | 0.84% | 346,918 |
| Jul 21, 2025 | 57.83 | 58.25 | 56.98 | 57.15 | 57.15 | -0.19% | 245,600 |
| Jul 18, 2025 | 57.59 | 57.73 | 56.92 | 57.26 | 57.26 | -0.16% | 327,217 |