Crane NXT, Co. Common Stock (CXT)

53.80Last Price

-0.04 (-0.07%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	53.93	54.53	53.05	53.84	584,339	53.84
3/03/2025	55.88	56.07	54.39	54.57	496,539	54.57
2/28/2025	55.55	56.05	55.14	55.82	407,445	55.82
2/27/2025	57.48	57.59	55.93	55.99	379,226	55.99
2/26/2025	57.94	58.20	57.00	57.28	419,605	57.28
2/25/2025	57.63	57.97	57.20	57.64	499,039	57.64
2/24/2025	58.28	58.28	56.09	57.45	402,181	57.45
2/21/2025	59.47	59.47	57.66	58.12	601,218	58.12
2/20/2025	58.77	59.73	58.28	59.27	463,160	59.27
2/19/2025	59.00	59.69	58.71	59.11	349,378	59.11
2/18/2025	59.24	60.73	58.01	59.30	836,109	59.30
2/14/2025	58.43	59.95	57.76	59.81	857,349	59.81
2/13/2025	57.80	60.91	55.82	57.80	852,399	57.80
2/12/2025	58.50	59.13	58.26	58.59	594,523	58.59
2/11/2025	61.20	61.29	59.60	59.62	422,188	59.62
2/10/2025	62.50	62.50	61.20	61.51	380,314	61.51
2/07/2025	64.42	64.42	61.10	61.90	505,816	61.90
2/06/2025	65.07	65.07	63.34	64.09	485,256	64.09
2/05/2025	64.35	64.88	63.42	64.86	313,989	64.86
2/04/2025	62.85	64.03	62.34	63.86	284,576	63.86
2/03/2025	62.59	63.81	61.73	63.05	369,819	63.05
1/31/2025	64.45	64.75	63.24	63.97	853,145	63.97
1/30/2025	64.23	64.33	63.49	64.23	360,244	64.23
1/29/2025	63.90	64.63	63.16	63.46	288,088	63.46
1/28/2025	63.82	63.99	62.65	63.75	538,215	63.75
1/27/2025	63.32	63.65	62.65	63.37	453,029	63.37
1/24/2025	64.29	64.45	62.72	63.70	341,097	63.70
1/23/2025	64.64	65.78	64.61	65.32	331,364	65.32
1/22/2025	66.78	66.91	64.61	65.15	284,518	65.15
1/21/2025	64.30	67.00	64.15	66.54	286,257	66.54
1/17/2025	64.17	64.17	63.55	63.72	304,873	63.72
1/16/2025	64.35	64.55	63.28	63.43	328,676	63.43
1/15/2025	65.00	65.14	63.90	64.29	366,343	64.29
1/14/2025	62.57	64.15	62.57	63.57	498,802	63.57
1/13/2025	61.13	62.38	61.13	62.31	478,899	62.31
1/10/2025	60.97	62.02	60.68	61.84	464,497	61.84
1/08/2025	59.56	61.77	59.32	61.45	376,523	61.45
1/07/2025	60.36	60.69	59.52	60.08	323,579	60.08
1/06/2025	60.00	61.04	60.00	60.31	463,839	60.31
1/03/2025	58.81	59.79	58.66	59.62	280,505	59.62
1/02/2025	58.78	59.29	58.13	58.63	333,102	58.63
12/31/2024	58.15	0.00	58.22	58.22	0	58.22
12/30/2024	57.30	58.18	56.68	58.15	409,083	58.15
12/27/2024	57.63	58.31	57.03	58.01	249,170	58.01
12/26/2024	57.33	58.22	57.09	58.20	210,260	58.20
12/24/2024	56.69	57.61	56.37	57.58	94,241	57.58
12/23/2024	56.49	56.95	56.24	56.81	267,579	56.81
12/20/2024	56.36	57.66	56.36	56.44	1,471,315	56.44
12/19/2024	57.54	57.54	56.64	56.95	449,251	56.95
12/18/2024	59.17	59.35	56.86	57.07	624,590	57.07
12/17/2024	60.18	60.18	58.38	58.64	273,048	58.64
12/16/2024	59.58	60.54	59.13	60.29	395,305	60.29
12/13/2024	60.75	60.82	59.67	59.84	332,598	59.84
12/12/2024	61.00	61.49	60.48	60.78	173,208	60.78
12/11/2024	61.87	62.41	61.03	61.29	267,281	61.29
12/10/2024	61.14	62.11	60.21	61.78	227,318	61.78
12/09/2024	61.31	61.87	60.65	61.13	200,366	61.13
12/06/2024	61.56	61.63	60.58	60.67	203,161	60.67
12/05/2024	62.58	62.58	61.04	61.12	450,541	61.12