Crane NXT, Co. Common Stock (NY:CXT)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	40.85	42.04	39.30	40.19	991,092	-1.64(-3.92%)
Apr 01, 2026	40.83	42.36	40.59	41.83	848,406	+1.24(+3.05%)
Mar 31, 2026	40.07	40.74	39.38	40.59	725,086	+1.00(+2.53%)
Mar 30, 2026	41.40	41.96	39.23	39.59	712,703	-1.56(-3.79%)
Mar 27, 2026	41.27	41.91	40.73	41.15	813,043	-0.26(-0.63%)
Mar 26, 2026	42.72	43.48	41.21	41.41	732,966	-1.72(-3.99%)
Mar 25, 2026	43.76	43.76	42.92	43.13	840,922	+0.00(+0.00%)
Mar 24, 2026	42.23	43.64	42.23	43.13	703,946	+0.37(+0.87%)
Mar 23, 2026	41.56	42.99	41.01	42.76	814,946	+2.39(+5.92%)
Mar 20, 2026	41.18	41.38	40.01	40.37	1,086,307	-1.19(-2.86%)
Mar 19, 2026	40.72	41.91	40.58	41.56	607,095	+0.19(+0.46%)
Mar 18, 2026	41.75	42.36	41.34	41.37	525,741	-0.84(-1.99%)
Mar 17, 2026	42.53	43.03	42.12	42.21	488,631	+0.19(+0.45%)
Mar 16, 2026	42.68	43.30	41.86	42.02	758,986	-0.25(-0.59%)
Mar 13, 2026	43.32	43.37	42.12	42.27	443,045	-0.58(-1.35%)
Mar 12, 2026	43.50	44.06	42.61	42.85	795,968	-1.35(-3.05%)
Mar 11, 2026	45.04	45.48	43.90	44.20	679,658	-0.91(-2.02%)
Mar 10, 2026	45.68	45.68	44.33	45.11	786,098	-0.47(-1.03%)
Mar 09, 2026	45.26	46.01	43.67	45.58	787,371	-0.54(-1.17%)
Mar 06, 2026	46.93	47.38	45.85	46.12	531,546	-1.65(-3.45%)
Mar 05, 2026	47.70	49.15	47.44	47.77	611,765	-0.79(-1.63%)
Mar 04, 2026	48.17	48.66	47.16	48.56	1,038,880	+0.39(+0.81%)
Mar 03, 2026	47.38	48.78	46.51	48.17	781,889	-0.49(-1.01%)
Mar 02, 2026	47.94	49.59	47.67	48.66	1,109,787	+0.37(+0.77%)
Feb 27, 2026	48.54	49.09	47.82	48.29	1,158,141	-1.17(-2.37%)
Feb 26, 2026	51.35	51.35	49.35	49.46	1,135,547	-1.56(-3.06%)
Feb 25, 2026	51.86	52.00	50.56	51.02	523,645	-0.52(-1.01%)
Feb 24, 2026	51.32	53.11	51.25	51.54	731,677	+0.32(+0.62%)
Feb 23, 2026	51.73	51.80	50.61	51.22	591,896	-0.88(-1.69%)
Feb 20, 2026	52.28	53.75	51.73	52.10	582,872	-0.54(-1.03%)
Feb 19, 2026	53.29	53.29	51.34	52.64	829,305	-0.26(-0.49%)
Feb 18, 2026	53.27	54.18	52.46	52.90	1,186,191	-0.35(-0.66%)
Feb 17, 2026	52.50	53.60	52.30	53.25	1,424,584	+0.49(+0.93%)
Feb 13, 2026	53.38	54.95	52.41	52.76	1,211,714	-0.74(-1.38%)
Feb 12, 2026	52.25	55.88	50.68	53.50	2,156,449	+1.77(+3.42%)
Feb 11, 2026	55.05	55.05	51.48	51.73	1,047,542	-2.84(-5.20%)
Feb 10, 2026	55.51	55.76	53.85	54.57	997,596	-0.43(-0.78%)
Feb 09, 2026	55.14	55.93	54.28	55.00	913,343	-1.05(-1.87%)
Feb 06, 2026	53.67	56.16	53.58	56.05	790,042	+3.10(+5.85%)
Feb 05, 2026	51.88	53.00	51.52	52.95	513,483	+0.44(+0.84%)
Feb 04, 2026	51.72	53.68	51.72	52.51	574,348	+1.12(+2.18%)
Feb 03, 2026	50.36	51.56	50.16	51.39	550,813	+0.81(+1.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.