Crane NXT Co. (CXT)
NYSE: CXT
· Real-Time Price · USD
66.47
0.52 (0.79%)
At close: Oct 03, 2025, 3:59 PM
66.47
0.00%
After-hours: Oct 03, 2025, 06:22 PM EDT
CXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.50 | 67.15 | 65.67 | 66.47 | 66.47 | 0.79% | 515,080 |
| Oct 2, 2025 | 66.04 | 66.63 | 64.78 | 65.95 | 65.95 | -0.12% | 347,700 |
| Oct 1, 2025 | 66.42 | 66.65 | 64.78 | 66.03 | 66.03 | -1.55% | 472,000 |
| Sep 30, 2025 | 64.81 | 67.12 | 64.81 | 67.07 | 67.07 | 3.30% | 494,100 |
| Sep 29, 2025 | 65.30 | 65.30 | 64.12 | 64.93 | 64.93 | -0.22% | 538,917 |
| Sep 26, 2025 | 63.51 | 65.11 | 63.51 | 65.07 | 65.07 | 2.75% | 567,800 |
| 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 |
Page 1 of 136