Crane NXT Co. (CXT)
44.78
-0.71 (-1.56%)
At close: Apr 15, 2025, 3:59 PM
45.82
2.33%
Pre-market: Apr 16, 2025, 04:34 AM EDT
Crane NXT Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 45.26 | 45.26 | 45.87 | 45.87 | 44.48 | 44.48 | 44.69 | 44.69 | -1.76% | 336,043 |
| Apr 14, 2025 | 46.13 | 46.13 | 46.16 | 46.16 | 44.91 | 44.91 | 45.49 | 45.49 | 0.29% | 602,300 |
| Apr 11, 2025 | 45.06 | 45.06 | 45.61 | 45.61 | 43.81 | 43.81 | 45.36 | 45.36 | 0.76% | 361,400 |
| Apr 10, 2025 | 45.59 | 45.59 | 45.93 | 45.93 | 43.50 | 43.50 | 45.02 | 45.02 | -4.27% | 516,000 |
| Apr 9, 2025 | 41.82 | 41.82 | 47.30 | 47.30 | 41.54 | 41.54 | 47.03 | 47.03 | 10.87% | 574,535 |
| Apr 8, 2025 | 45.29 | 45.29 | 45.81 | 45.81 | 41.64 | 41.64 | 42.42 | 42.42 | -3.85% | 486,100 |
| Apr 7, 2025 | 43.60 | 43.60 | 46.30 | 46.30 | 42.83 | 42.83 | 44.12 | 44.12 | -2.02% | 607,100 |
| Apr 4, 2025 | 45.16 | 45.16 | 45.84 | 45.84 | 42.83 | 42.83 | 45.03 | 45.03 | -3.93% | 722,600 |
| Apr 3, 2025 | 49.89 | 49.89 | 50.50 | 50.50 | 46.33 | 46.33 | 46.87 | 46.87 | -10.25% | 688,502 |
| Apr 2, 2025 | 51.01 | 51.01 | 52.46 | 52.46 | 51.01 | 51.01 | 52.22 | 52.22 | 1.34% | 340,145 |
| Apr 1, 2025 | 51.25 | 51.25 | 51.63 | 51.63 | 50.23 | 50.23 | 51.53 | 51.53 | 0.25% | 390,500 |
| Mar 31, 2025 | 50.90 | 50.90 | 51.81 | 51.81 | 50.62 | 50.62 | 51.40 | 51.40 | 0.12% | 391,345 |
| Mar 28, 2025 | 52.19 | 52.19 | 53.07 | 53.07 | 50.87 | 50.87 | 51.34 | 51.34 | -2.41% | 286,452 |
| Mar 27, 2025 | 52.17 | 52.17 | 53.01 | 53.01 | 51.25 | 51.25 | 52.61 | 52.61 | 0.57% | 322,804 |
| Mar 26, 2025 | 53.16 | 53.16 | 53.36 | 53.36 | 52.06 | 52.06 | 52.31 | 52.31 | -1.21% | 332,400 |
| Mar 25, 2025 | 53.66 | 53.66 | 54.08 | 54.08 | 52.41 | 52.41 | 52.95 | 52.95 | -1.65% | 419,100 |
| Mar 24, 2025 | 54.36 | 54.36 | 54.62 | 54.62 | 53.04 | 53.04 | 53.84 | 53.84 | 1.64% | 449,827 |
| Mar 21, 2025 | 52.80 | 52.80 | 53.01 | 53.01 | 52.02 | 52.02 | 52.97 | 52.97 | -1.01% | 625,122 |
| Mar 20, 2025 | 54.92 | 54.92 | 55.01 | 55.01 | 53.49 | 53.49 | 53.51 | 53.51 | -3.29% | 354,926 |
| Mar 19, 2025 | 55.12 | 55.12 | 55.95 | 55.95 | 54.61 | 54.61 | 55.33 | 55.33 | 0.56% | 335,702 |
| Mar 18, 2025 | 55.07 | 55.07 | 55.41 | 55.41 | 54.64 | 54.64 | 55.02 | 55.02 | -0.61% | 565,100 |
| Mar 17, 2025 | 54.27 | 54.27 | 55.47 | 55.47 | 54.27 | 54.27 | 55.36 | 55.36 | 1.43% | 368,946 |
| Mar 14, 2025 | 52.63 | 52.63 | 54.63 | 54.63 | 52.53 | 52.53 | 54.58 | 54.58 | 4.74% | 467,000 |
| Mar 13, 2025 | 52.85 | 52.85 | 53.44 | 53.44 | 52.05 | 52.05 | 52.11 | 52.11 | -1.51% | 365,948 |
| Mar 12, 2025 | 53.24 | 53.24 | 53.76 | 53.76 | 52.89 | 52.89 | 52.91 | 52.91 | -0.69% | 440,600 |
| Mar 11, 2025 | 54.39 | 54.39 | 54.77 | 54.77 | 53.26 | 53.26 | 53.28 | 53.28 | -1.53% | 559,800 |
| Mar 10, 2025 | 53.74 | 53.74 | 55.46 | 55.46 | 53.66 | 53.66 | 54.11 | 54.11 | -0.17% | 567,822 |
| Mar 7, 2025 | 53.21 | 53.21 | 54.49 | 54.49 | 53.02 | 53.02 | 54.20 | 54.20 | 1.38% | 693,500 |
| Mar 6, 2025 | 53.25 | 53.25 | 54.25 | 54.25 | 52.93 | 52.93 | 53.46 | 53.46 | -0.45% | 388,008 |
| Mar 5, 2025 | 53.97 | 53.97 | 54.44 | 54.44 | 53.27 | 53.27 | 53.70 | 53.70 | -0.26% | 562,329 |
| Mar 4, 2025 | 53.93 | 53.93 | 54.53 | 54.53 | 53.05 | 53.05 | 53.84 | 53.84 | -1.34% | 584,339 |
| Mar 3, 2025 | 55.88 | 55.88 | 56.07 | 56.07 | 54.39 | 54.39 | 54.57 | 54.57 | -2.24% | 496,539 |
| Feb 28, 2025 | 55.55 | 55.55 | 56.06 | 56.06 | 55.14 | 55.14 | 55.82 | 55.82 | -0.30% | 407,445 |
| Feb 27, 2025 | 57.48 | 57.31 | 57.59 | 57.42 | 55.93 | 55.76 | 55.99 | 55.82 | -2.25% | 379,226 |
| Feb 26, 2025 | 57.94 | 57.77 | 58.20 | 58.03 | 57.00 | 56.83 | 57.28 | 57.11 | -0.62% | 419,605 |
| Feb 25, 2025 | 57.63 | 57.45 | 57.97 | 57.79 | 57.21 | 57.03 | 57.64 | 57.46 | 0.33% | 499,039 |
| Feb 24, 2025 | 58.28 | 58.11 | 58.28 | 58.11 | 56.09 | 55.92 | 57.45 | 57.28 | -1.15% | 402,200 |
| Feb 21, 2025 | 59.47 | 59.29 | 59.47 | 59.29 | 57.66 | 57.48 | 58.12 | 57.94 | -1.94% | 601,218 |
| Feb 20, 2025 | 58.77 | 58.59 | 59.73 | 59.55 | 58.28 | 58.10 | 59.27 | 59.09 | 0.27% | 463,200 |
| Feb 19, 2025 | 59.00 | 58.82 | 59.69 | 59.51 | 58.71 | 58.53 | 59.11 | 58.93 | -0.32% | 349,578 |
| Feb 18, 2025 | 59.24 | 59.06 | 60.73 | 60.55 | 58.01 | 57.83 | 59.30 | 59.12 | -0.85% | 836,100 |
| Feb 14, 2025 | 58.43 | 58.25 | 59.95 | 59.77 | 57.76 | 57.59 | 59.81 | 59.63 | 3.48% | 857,349 |
| Feb 13, 2025 | 57.80 | 57.62 | 60.91 | 60.72 | 55.82 | 55.65 | 57.80 | 57.62 | -1.35% | 852,400 |
| Feb 12, 2025 | 58.50 | 58.32 | 59.13 | 58.95 | 58.26 | 58.08 | 58.59 | 58.41 | -1.73% | 594,523 |
| Feb 11, 2025 | 61.20 | 61.02 | 61.29 | 61.10 | 59.60 | 59.42 | 59.62 | 59.44 | -3.07% | 422,219 |
| Feb 10, 2025 | 62.50 | 62.31 | 62.50 | 62.31 | 61.20 | 61.01 | 61.51 | 61.32 | -0.63% | 380,314 |
| Feb 7, 2025 | 64.42 | 64.22 | 64.42 | 64.22 | 61.10 | 60.91 | 61.90 | 61.71 | -3.42% | 505,816 |
| Feb 6, 2025 | 65.07 | 64.88 | 65.07 | 64.88 | 63.34 | 63.15 | 64.09 | 63.90 | -1.19% | 485,300 |
| Feb 5, 2025 | 64.35 | 64.15 | 64.88 | 64.68 | 63.43 | 63.23 | 64.86 | 64.66 | 1.57% | 314,000 |
| Feb 4, 2025 | 62.85 | 62.66 | 64.03 | 63.84 | 62.34 | 62.15 | 63.86 | 63.67 | 1.28% | 284,600 |