CXT | Crane NXT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Crane NXT (CXT)

NYSE

$51.97-$0.02 (-0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.0B
Market Cap
-12.51%
1-Year Change
Business Equipment & Supplies
Industry

1 Month
+1.95%

Low Price$47.73

High Price$51.99
3 Months
+27.23%

Low Price$42.37

High Price$54.48
1 Year
-12.51%

Low Price$36.00

High Price$67.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	51.04	52.15	50.72	51.99	+3.22%	509,683
09/10/2026	50.24	50.90	49.80	50.37	-0.59%	786,742
09/09/2026	49.50	51.24	49.48	50.67	+2.16%	621,588
09/08/2026	50.60	50.60	49.21	49.60	-0.92%	487,426
09/04/2026	49.77	50.78	49.61	50.06	+0.14%	343,981
09/03/2026	50.40	50.40	49.40	49.99	-0.16%	516,465
09/02/2026	49.03	50.28	48.98	50.07	+1.85%	421,199
09/01/2026	48.23	49.93	48.23	49.16	+0.53%	524,433
08/31/2026	49.70	50.60	48.53	48.90	-2.10%	412,589
08/31/2026	$0.18 Dividend
08/28/2026	49.49	50.11	48.86	49.95	+0.84%	431,126
08/27/2026	50.27	50.88	49.41	49.53	-1.84%	385,230
08/26/2026	49.97	50.64	49.66	50.46	+0.98%	350,495
08/25/2026	50.44	50.69	49.40	49.97	+0.70%	386,711
08/24/2026	50.33	50.65	48.87	49.62	-0.80%	618,958
08/21/2026	49.82	50.29	48.54	50.02	+1.50%	411,945
08/20/2026	48.06	49.38	47.40	49.28	+1.85%	399,692
08/19/2026	47.89	48.60	47.62	48.39	+1.38%	495,207
08/18/2026	49.40	49.40	47.64	47.73	-4.83%	467,532
08/17/2026	51.22	51.55	49.78	50.15	-2.57%	455,550
08/14/2026	51.15	51.85	50.76	51.47	+0.45%	347,081
08/13/2026	51.91	52.35	50.51	51.25	-1.06%	373,016
08/12/2026	51.46	51.97	50.00	51.79	+1.56%	425,613
08/11/2026	51.29	52.48	50.47	51.00	-0.60%	778,018
08/10/2026	52.48	53.50	50.50	51.31	-3.45%	686,480
08/07/2026	54.48	54.48	51.83	53.14	-1.88%	710,393
08/06/2026	53.25	57.56	52.91	54.15	+3.78%	768,301
08/05/2026	54.40	54.71	51.96	52.18	-4.22%	829,280
08/05/2026	$1.10 Earnings
08/04/2026	54.03	54.74	53.67	54.48	+1.92%	697,717
08/03/2026	52.14	53.53	52.14	53.46	+3.27%	475,821
07/31/2026	51.77	52.58	50.96	51.76	+0.68%	556,570
07/30/2026	52.74	52.74	50.46	51.41	-0.77%	621,093
07/29/2026	53.63	54.19	51.06	51.81	-4.69%	606,632
07/28/2026	53.91	54.61	53.29	54.36	+0.63%	596,328
07/27/2026	53.31	54.15	52.68	54.03	+2.57%	607,856
07/24/2026	51.82	53.10	51.34	52.67	+1.56%	512,917
07/23/2026	50.73	52.40	50.73	51.86	+0.58%	706,687
07/22/2026	51.22	51.95	50.82	51.56	+1.25%	509,372
07/21/2026	51.24	51.52	50.28	50.93	+0.04%	425,427
07/20/2026	50.87	51.75	49.97	50.91	-0.35%	403,139
07/17/2026	50.87	52.66	50.79	51.09	-1.48%	581,688
07/16/2026	51.23	52.88	51.16	51.85	+1.23%	839,144
07/15/2026	51.51	52.53	50.46	51.23	+1.48%	587,536
07/14/2026	50.54	50.75	49.60	50.48	+0.38%	548,286
07/13/2026	50.54	51.33	50.10	50.29	-0.71%	560,449
07/10/2026	50.14	51.12	49.56	50.65	+1.76%	544,180
07/09/2026	49.59	50.91	49.10	49.77	+1.55%	619,356
07/08/2026	49.25	49.46	47.56	49.01	-1.40%	773,243
07/07/2026	51.66	51.67	49.27	49.71	-4.02%	848,914
07/06/2026	52.28	53.66	51.62	51.79	-0.99%	1,155,837
07/02/2026	51.68	52.65	51.22	52.31	+1.04%	857,528
07/01/2026	50.81	52.52	50.36	51.77	+1.56%	724,301
06/30/2026	49.45	51.03	48.49	50.98	+4.11%	1,086,501
06/29/2026	47.74	49.44	47.31	48.96	+1.03%	1,427,913
06/26/2026	47.61	49.43	47.06	48.47	+1.27%	8,787,063
06/25/2026	46.13	48.62	45.23	47.86	+5.40%	922,591
06/24/2026	44.88	46.19	44.88	45.41	+0.18%	667,503
06/23/2026	44.85	46.01	44.14	45.33	-0.28%	751,587
06/22/2026	46.57	47.36	45.43	45.46	-2.79%	1,279,788
06/18/2026	45.86	47.63	45.84	46.76	+3.48%	1,150,016
06/17/2026	45.10	46.31	45.01	45.19	+5.76%	1,370,116
06/16/2026	42.62	43.71	42.62	42.73	+0.85%	844,946
06/15/2026	43.19	44.25	42.35	42.37	+0.12%	961,121
06/12/2026	41.22	42.82	40.95	42.32	+3.56%	985,265
06/11/2026	37.82	41.74	37.63	40.86	+9.10%	1,088,798
06/10/2026	37.92	39.30	36.91	37.46	-1.73%	1,210,758
06/09/2026	36.98	38.15	35.97	38.11	+4.37%	1,219,914
06/08/2026	36.36	37.18	36.04	36.52	+1.44%	759,368
06/05/2026	36.66	37.18	35.92	36.00	-2.95%	942,450
06/04/2026	36.15	37.24	35.77	37.10	+2.96%	821,470
06/03/2026	35.87	36.32	35.58	36.03	-0.82%	799,144
06/02/2026	36.49	36.83	35.77	36.33	+0.11%	1,061,451
06/01/2026	38.73	38.93	35.77	36.29	-6.23%	1,173,157
05/29/2026	39.62	39.92	38.34	38.70	-2.71%	1,335,005
05/29/2026	$0.18 Dividend
05/28/2026	38.44	40.00	38.03	39.78	+2.61%	1,041,598
05/27/2026	40.61	40.90	38.68	38.76	-4.19%	1,061,811
05/26/2026	41.26	41.79	40.45	40.46	-0.78%	863,549
05/22/2026	39.96	40.98	39.79	40.78	+2.62%	554,144
05/21/2026	38.44	39.81	38.09	39.74	+2.74%	891,520
05/20/2026	37.88	38.71	37.21	38.68	+2.82%	486,934
05/19/2026	37.68	37.79	36.70	37.61	-1.10%	848,765
05/18/2026	38.40	39.36	37.92	38.03	+0.34%	1,093,495
05/15/2026	40.19	40.58	37.88	37.90	-3.97%	683,821
05/14/2026	41.48	42.14	39.43	39.47	-3.91%	1,145,359
05/13/2026	42.09	42.12	40.92	41.08	-2.91%	654,296
05/12/2026	44.22	44.29	41.55	42.31	-4.11%	796,780
05/11/2026	44.95	44.95	43.61	44.12	-1.83%	955,071
05/08/2026	44.18	46.15	43.92	44.94	+3.26%	1,273,525
05/07/2026	44.20	45.65	43.45	43.53	-3.88%	1,391,431
05/06/2026	44.85	45.99	44.85	45.28	+2.98%	712,753
05/06/2026	$0.60 Earnings
05/05/2026	44.39	44.84	43.79	43.97	-0.36%	585,820
05/04/2026	44.10	44.70	43.74	44.13	-0.25%	588,622
05/01/2026	44.41	44.60	43.56	44.24	-0.18%	647,022
04/30/2026	43.24	44.37	43.11	44.32	+2.43%	654,330
04/29/2026	44.04	44.10	43.14	43.27	-1.53%	566,901
04/28/2026	44.04	44.23	43.24	43.94	-0.05%	631,882
04/27/2026	44.77	45.37	43.55	43.96	-1.38%	490,228