Crane NXT, Co. Common Stock (CXT)

Last Price48.29

Change-0.99 (-2.01%)

NYSE · Last Trade: Mar 1st, 10:52 AM EST

Historical Prices For Crane NXT, Co. Common Stock (CXT)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	48.54	49.09	47.82	48.29	1,158,141	48.29
2/26/2026	51.35	51.35	49.35	49.46	1,135,547	49.28
2/25/2026	51.86	52.00	50.56	51.02	523,645	50.83
2/24/2026	51.32	53.11	51.25	51.54	731,677	51.35
2/23/2026	51.73	51.80	50.61	51.22	591,896	51.03
2/20/2026	52.28	53.75	51.73	52.10	582,872	51.91
2/19/2026	53.29	53.29	51.34	52.64	829,305	52.45
2/18/2026	53.27	54.18	52.46	52.90	1,186,191	52.71
2/17/2026	52.50	53.60	52.30	53.25	1,424,584	53.06
2/13/2026	53.38	54.95	52.41	52.76	1,211,714	52.57
2/12/2026	52.25	55.88	50.68	53.50	2,156,449	53.31
2/11/2026	55.05	55.05	51.48	51.73	1,047,542	51.54
2/10/2026	55.51	55.76	53.85	54.57	997,596	54.37
2/09/2026	55.14	55.93	54.28	55.00	913,343	54.80
2/06/2026	53.67	56.16	53.58	56.05	790,042	55.85
2/05/2026	51.88	53.00	51.52	52.95	513,483	52.76
2/04/2026	51.72	53.68	51.72	52.51	574,348	52.32
2/03/2026	50.36	51.56	50.16	51.39	550,813	51.20
2/02/2026	50.25	51.02	50.14	50.58	451,119	50.40
1/30/2026	50.12	51.09	50.12	50.52	537,958	50.34
1/29/2026	50.70	50.76	49.42	50.69	576,028	50.51
1/28/2026	49.93	50.94	49.45	50.14	481,120	49.96
1/27/2026	50.60	50.75	49.67	49.68	485,183	49.50
1/26/2026	51.15	51.30	50.20	50.67	411,206	50.49
1/23/2026	52.10	52.10	50.84	51.04	317,605	50.85
1/22/2026	52.93	53.29	51.73	52.01	535,076	51.82
1/21/2026	51.89	52.95	51.70	52.41	513,703	52.22
1/20/2026	51.22	52.31	50.65	51.08	601,687	50.89
1/16/2026	51.58	52.24	51.21	52.20	571,811	52.01
1/15/2026	51.00	51.84	50.59	51.73	417,729	51.54
1/14/2026	49.88	50.97	49.52	50.80	491,009	50.62
1/13/2026	50.31	52.26	49.69	49.81	656,974	49.63
1/12/2026	49.64	50.30	48.93	50.26	445,309	50.08
1/09/2026	49.56	50.04	49.20	49.98	320,349	49.80
1/08/2026	48.12	49.57	47.65	49.41	566,790	49.23
1/07/2026	49.44	49.65	47.43	48.16	447,788	47.98
1/06/2026	48.57	49.99	48.28	49.88	862,569	49.70
1/05/2026	48.14	50.09	47.91	49.02	518,828	48.84
1/02/2026	47.53	48.26	47.16	47.73	523,593	47.56
12/31/2025	47.70	47.75	46.73	47.07	378,797	46.90
12/30/2025	48.01	48.01	47.36	47.80	374,605	47.63
12/29/2025	48.21	48.48	47.55	47.94	473,380	47.77
12/26/2025	48.42	48.98	47.99	48.35	378,986	48.17
12/24/2025	47.84	48.51	47.78	48.46	266,775	48.28
12/23/2025	47.90	48.26	47.42	47.99	485,439	47.82
12/22/2025	47.60	48.75	47.34	47.92	567,720	47.75
12/19/2025	46.60	47.34	46.50	47.20	1,180,886	47.03
12/18/2025	47.41	47.50	46.02	46.59	1,078,757	46.42
12/17/2025	48.24	48.46	46.66	46.86	785,439	46.69
12/16/2025	49.86	50.14	48.34	48.42	824,958	48.24
12/15/2025	51.98	52.24	48.63	49.71	1,209,520	49.53
12/12/2025	55.32	55.45	51.37	51.79	1,715,814	51.60
12/11/2025	56.87	56.93	53.83	54.57	781,216	54.37
12/10/2025	56.00	57.68	55.86	57.13	635,641	56.92
12/09/2025	57.76	58.23	56.59	56.63	647,611	56.42
12/08/2025	57.80	58.69	57.37	57.40	377,665	57.19
12/05/2025	57.90	58.28	57.42	58.10	521,990	57.89
12/04/2025	57.34	58.55	57.22	58.35	384,068	58.14
12/03/2025	56.51	57.31	55.76	57.31	276,080	57.10
12/02/2025	55.97	56.44	55.44	56.00	329,673	55.80
12/01/2025	56.15	56.79	55.52	56.02	411,694	55.82