Crane NXT Co. (CXT)
NYSE: CXT
· Real-Time Price · USD
61.13
-0.59 (-0.96%)
At close: Sep 05, 2025, 3:59 PM
61.10
-0.05%
After-hours: Sep 05, 2025, 05:29 PM EDT
CXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 61.40 | 61.40 | 59.42 | 60.29 | 60.12 | -1.16% | 481,100 |
| Aug 27, 2025 | 61.89 | 62.75 | 60.91 | 61.00 | 60.83 | -2.06% | 545,100 |
| Aug 26, 2025 | 62.21 | 63.02 | 62.08 | 62.28 | 62.10 | -0.35% | 585,625 |
| Aug 25, 2025 | 63.15 | 63.33 | 62.08 | 62.50 | 62.32 | -1.31% | 321,100 |
| Aug 22, 2025 | 60.64 | 63.72 | 60.45 | 63.33 | 63.15 | 5.29% | 375,100 |
| Aug 21, 2025 | 59.81 | 60.36 | 59.63 | 60.15 | 59.98 | -0.08% | 295,500 |
| Aug 20, 2025 | 60.46 | 60.46 | 59.61 | 60.20 | 60.03 | -0.58% | 516,600 |
| Aug 19, 2025 | 60.11 | 61.20 | 59.79 | 60.55 | 60.38 | 0.56% | 336,006 |
| Aug 18, 2025 | 59.71 | 60.67 | 59.61 | 60.21 | 60.04 | 0.94% | 362,200 |
| Aug 15, 2025 | 60.32 | 60.32 | 59.13 | 59.65 | 59.48 | -1.19% | 450,209 |
| Aug 14, 2025 | 61.12 | 61.21 | 60.17 | 60.37 | 60.20 | -2.20% | 461,700 |
| Aug 13, 2025 | 60.51 | 61.80 | 60.23 | 61.73 | 61.56 | 2.49% | 329,426 |
| Aug 12, 2025 | 60.14 | 60.90 | 59.83 | 60.23 | 60.06 | 1.11% | 310,764 |
| Aug 11, 2025 | 60.62 | 61.09 | 59.37 | 59.57 | 59.40 | -1.68% | 446,944 |
| Aug 8, 2025 | 57.58 | 61.11 | 57.48 | 60.59 | 60.42 | 5.98% | 584,602 |