NYSE : CRT
Cross Timbers Royalty Trust — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 14.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cross Timbers Royalty Trust (CRT) closed at 12.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.85 | 13.21 | 12.71 | 12.86 | 8,697 | -1.76% |
| 2026-10-30 | 13.73 | 14.15 | 12.787 | 13.09 | 34,301 | -5.09% |
| 2026-10-29 | 14.14 | 14.521 | 13.99 | 14.07 | 24,834 | +1.52% |
| 2026-10-28 | 13.98 | 13.98 | 13.75 | 13.86 | 17,235 | -1.77% |
| 2026-10-27 | 14.51 | 14.632 | 14.05 | 14.11 | 37,922 | -1.26% |
| 2026-10-26 | 13.86 | 14.37 | 13.775 | 14.29 | 32,213 | +3.10% |
| 2026-10-23 | 13.61 | 13.86 | 13.25 | 13.86 | 10,845 | +1.91% |
| 2026-10-22 | 14.05 | 14.09 | 13.5 | 13.6 | 18,412 | -2.58% |
| 2026-10-21 | 13.68 | 14.025 | 13.5 | 13.96 | 28,340 | +2.65% |
| 2026-10-20 | 13 | 14.15 | 13 | 13.6 | 86,814 | +8.97% |
| 2026-10-19 | 12.66 | 12.75 | 12.365 | 12.48 | 7,433 | -2.50% |
| 2026-10-16 | 12.91 | 12.99 | 12.46 | 12.8 | 9,149 | -0.47% |
| 2026-10-15 | 12.37 | 13 | 12.37 | 12.86 | 31,871 | +2.96% |
| 2026-10-14 | 12.36 | 12.685 | 12.36 | 12.49 | 13,660 | +1.46% |
| 2026-10-13 | 12.12 | 12.39 | 12.095 | 12.31 | 13,418 | +2.07% |
| 2026-10-12 | 11.87 | 12.13 | 11.81 | 12.06 | 15,651 | +1.01% |
| 2026-10-09 | 11.97 | 12.13 | 11.725 | 11.94 | 7,541 | +0.00% |
| 2026-10-08 | 11.55 | 12.09 | 11.37 | 11.94 | 9,966 | +3.74% |
| 2026-10-07 | 11.29 | 11.51 | 11.23 | 11.51 | 17,579 | +1.32% |
| 2026-10-06 | 11.53 | 11.58 | 11.34 | 11.36 | 8,905 | -1.39% |
| 2026-10-05 | 11.64 | 11.8 | 11.52 | 11.52 | 10,710 | -2.12% |
| 2026-10-02 | 11.34 | 12.19 | 11.34 | 11.77 | 13,161 | +2.53% |
| 2026-10-01 | 11.6 | 12.02 | 11.34 | 11.48 | 9,547 | -3.04% |
| 2026-09-30 | 11.89 | 12.07 | 11.644 | 11.84 | 20,478 | -0.47% |
| 2026-09-29 | 12.25 | 12.39 | 11.78 | 11.96 | 19,758 | -2.92% |
| 2026-09-28 | 12.54 | 12.868 | 12.22 | 12.32 | 12,349 | -1.44% |
| 2026-09-25 | 12.19 | 12.96 | 12.19 | 12.5 | 28,764 | +2.04% |
| 2026-09-24 | 11.91 | 12.5 | 11.91 | 12.25 | 26,315 | +3.55% |
| 2026-09-23 | 12.14 | 12.23 | 11.718 | 11.83 | 73,048 | -3.35% |
| 2026-09-22 | 12.25 | 12.27 | 11.9 | 12.24 | 52,848 | -0.65% |
| 2026-09-21 | 12.72 | 12.75 | 12.2 | 12.32 | 31,613 | -3.37% |
| 2026-09-18 | 12.89 | 12.89 | 12.379 | 12.75 | 25,025 | -1.77% |
| 2026-09-17 | 12.65 | 13.1 | 11.772 | 12.98 | 55,932 | +3.02% |
| 2026-09-16 | 13.05 | 13.05 | 12.063 | 12.6 | 75,929 | -3.60% |
| 2026-09-15 | 12.09 | 13.15 | 12 | 13.07 | 106,301 | +9.01% |
| 2026-09-14 | 11.96 | 12 | 11.89 | 11.99 | 29,997 | +2.39% |
| 2026-09-11 | 11.29 | 11.9 | 11.29 | 11.71 | 48,251 | +3.81% |
| 2026-09-10 | 11.32 | 11.4 | 11.2 | 11.28 | 10,372 | -0.27% |
| 2026-09-09 | 11.25 | 11.5 | 11.19 | 11.31 | 33,681 | +0.80% |
| 2026-09-08 | 10.92 | 11.428 | 10.89 | 11.22 | 44,558 | +2.37% |
| 2026-09-04 | 10.576 | 10.98 | 10.576 | 10.96 | 23,036 | +2.91% |
| 2026-09-03 | 10.6 | 10.72 | 10.56 | 10.65 | 6,703 | +0.66% |
| 2026-09-02 | 10.52 | 10.71 | 10.477 | 10.58 | 9,146 | +0.47% |
| 2026-09-01 | 10.4 | 10.57 | 10.4 | 10.53 | 10,937 | +0.77% |
| 2026-08-31 | 10.45 | 10.5 | 10.3 | 10.45 | 19,780 | +0.95% |
| 2026-08-28 | 10.62 | 10.62 | 10.4 | 10.42 | 22,772 | -0.86% |
| 2026-08-27 | 10.52 | 10.72 | 10.45 | 10.51 | 12,969 | +0.19% |
| 2026-08-26 | 10.61 | 10.63 | 10.34 | 10.49 | 18,105 | -1.13% |
| 2026-08-25 | 10.6 | 10.761 | 10.53 | 10.61 | 8,922 | +0.00% |
| 2026-08-24 | 10.67 | 10.81 | 10.54 | 10.61 | 45,592 | -1.85% |
| 2026-08-21 | 10.61 | 10.9 | 10.59 | 10.81 | 22,899 | +2.95% |
| 2026-08-20 | 10.55 | 10.665 | 10.5 | 10.5 | 15,757 | -0.38% |
| 2026-08-19 | 10.6 | 10.6 | 10.287 | 10.54 | 23,745 | -0.38% |
| 2026-08-18 | 10.6 | 10.68 | 10.515 | 10.58 | 15,888 | +0.09% |
| 2026-08-17 | 10.5 | 10.63 | 10.44 | 10.57 | 18,763 | +1.93% |
| 2026-08-14 | 10.13 | 10.58 | 10.13 | 10.37 | 30,772 | +2.98% |
| 2026-08-13 | 9.88 | 10.25 | 9.88 | 10.07 | 22,172 | -0.30% |
| 2026-08-12 | 10.18 | 10.18 | 9.86 | 10.1 | 18,189 | +1.41% |
| 2026-08-11 | 9.83 | 10.03 | 9.83 | 9.96 | 20,103 | +0.50% |
| 2026-08-10 | 10.03 | 10.18 | 9.5 | 9.91 | 8,422 | -1.29% |
| 2026-08-07 | 10.115 | 10.18 | 9.841 | 10.04 | 38,369 | -0.79% |
| 2026-08-06 | 10.14 | 10.2 | 10.08 | 10.12 | 8,987 | -0.49% |
| 2026-08-05 | 10.02 | 10.25 | 10.02 | 10.17 | 34,810 | +0.84% |
| 2026-08-04 | 10.11 | 10.124 | 10.01 | 10.085 | 9,301 | -1.80% |
| 2026-08-03 | 10.22 | 10.31 | 10.18 | 10.27 | 10,088 | +0.49% |
| 2026-07-31 | 10.2 | 10.3 | 10.01 | 10.22 | 29,988 | +1.10% |
| 2026-07-30 | 10.18 | 10.223 | 10.09 | 10.17 | 15,419 | -0.10% |
| 2026-07-29 | 10.05 | 10.28 | 10.05 | 10.18 | 12,812 | +2.11% |
| 2026-07-28 | 10.13 | 10.13 | 9.91 | 9.97 | 5,937 | -1.29% |
| 2026-07-27 | 10.15 | 10.15 | 10.011 | 10.1 | 9,707 | -0.49% |
| 2026-07-24 | 10 | 10.33 | 9.975 | 10.15 | 33,231 | +2.37% |
| 2026-07-23 | 9.705 | 10 | 9.7 | 9.915 | 13,731 | +2.75% |
| 2026-07-22 | 9.73 | 9.8 | 9.6 | 9.65 | 7,813 | -0.41% |
| 2026-07-21 | 9.75 | 9.81 | 9.54 | 9.69 | 8,386 | +0.31% |
| 2026-07-20 | 9.8 | 9.8 | 9.33 | 9.66 | 4,331 | -2.03% |
| 2026-07-17 | 9.75 | 10 | 9.45 | 9.86 | 47,794 | +7.41% |
| 2026-07-16 | 9.27 | 9.27 | 9.034 | 9.18 | 6,761 | -0.92% |
| 2026-07-15 | 9.33 | 9.33 | 9 | 9.265 | 18,873 | -0.70% |
| 2026-07-14 | 9.33 | 9.42 | 9.23 | 9.33 | 9,464 | +0.86% |
| 2026-07-13 | 9.3 | 9.3 | 9.136 | 9.25 | 9,837 | +0.49% |
| 2026-07-10 | 9.29 | 9.3 | 9.12 | 9.205 | 11,439 | +0.93% |
| 2026-07-09 | 9.12 | 9.22 | 8.99 | 9.12 | 4,532 | -0.22% |
| 2026-07-08 | 9.2 | 9.2 | 9.07 | 9.14 | 5,310 | -0.33% |
| 2026-07-07 | 9.02 | 9.175 | 8.911 | 9.17 | 12,708 | +1.66% |
| 2026-07-06 | 9.01 | 9.1 | 8.8 | 9.02 | 17,717 | +0.00% |
| 2026-07-02 | 9.04 | 9.235 | 9.02 | 9.02 | 3,345 | -0.22% |
| 2026-07-01 | 9.1 | 9.15 | 8.95 | 9.04 | 8,781 | +0.00% |
| 2026-06-30 | 8.88 | 9.105 | 8.88 | 9.04 | 13,882 | +1.62% |
| 2026-06-29 | 8.95 | 9.095 | 8.86 | 8.94 | 14,329 | -1.00% |
| 2026-06-26 | 8.91 | 9.16 | 8.87 | 9.03 | 12,689 | +1.57% |
| 2026-06-25 | 8.73 | 8.96 | 8.73 | 8.89 | 18,334 | +2.54% |
| 2026-06-24 | 8.61 | 8.86 | 8.5 | 8.67 | 21,390 | +1.05% |
| 2026-06-23 | 8.36 | 9 | 8.36 | 8.58 | 69,660 | +0.35% |
| 2026-06-22 | 8.68 | 8.78 | 8.37 | 8.55 | 71,566 | -4.26% |
| 2026-06-18 | 9.4 | 9.84 | 8.88 | 8.93 | 44,696 | -5.20% |
| 2026-06-17 | 9.71 | 10.353 | 9.42 | 9.42 | 29,763 | -3.48% |
| 2026-06-16 | 9.9 | 10.1 | 9.75 | 9.76 | 57,184 | -2.89% |
| 2026-06-15 | 10.72 | 10.72 | 9.94 | 10.05 | 51,956 | -6.86% |
| 2026-06-12 | 10.77 | 10.9 | 10.73 | 10.79 | 8,026 | -0.19% |
| 2026-06-11 | 10.77 | 10.84 | 10.77 | 10.81 | 9,538 | -0.28% |
| 2026-06-10 | 10.72 | 10.84 | 10.72 | 10.84 | 13,040 | +0.46% |
| 2026-06-09 | 10.7 | 10.79 | 10.7 | 10.79 | 18,887 | +0.28% |
| 2026-06-08 | 10.7 | 10.794 | 10.7 | 10.76 | 10,996 | +0.19% |
| 2026-06-05 | 10.71 | 10.875 | 10.7 | 10.74 | 19,268 | -0.69% |
| 2026-06-04 | 10.7 | 10.85 | 10.7 | 10.815 | 7,244 | +0.14% |
| 2026-06-03 | 10.65 | 10.8 | 10.52 | 10.8 | 13,312 | +1.79% |
| 2026-06-02 | 10.37 | 10.61 | 10.3 | 10.61 | 17,637 | +1.24% |
| 2026-06-01 | 10.43 | 10.55 | 10.28 | 10.48 | 55,518 | -0.47% |
| 2026-05-29 | 10.6 | 10.7 | 10.25 | 10.53 | 24,096 | -1.41% |
| 2026-05-28 | 10.71 | 10.881 | 10.59 | 10.71 | 6,975 | -0.65% |
| 2026-05-27 | 10.83 | 10.865 | 10.6 | 10.78 | 14,979 | -1.46% |
| 2026-05-26 | 10.73 | 11 | 10.57 | 10.94 | 48,111 | +2.72% |
| 2026-05-22 | 10.68 | 10.88 | 10.63 | 10.65 | 6,989 | -1.02% |
| 2026-05-21 | 10.84 | 10.92 | 10.76 | 10.76 | 12,523 | -0.83% |
| 2026-05-20 | 10.56 | 11 | 10.395 | 10.85 | 30,316 | +1.50% |
| 2026-05-19 | 10.69 | 10.71 | 10.49 | 10.69 | 16,766 | +0.85% |
| 2026-05-18 | 10.79 | 10.97 | 10.5 | 10.6 | 29,662 | -1.49% |
| 2026-05-15 | 10.26 | 10.99 | 10.26 | 10.76 | 11,679 | -1.19% |
| 2026-05-14 | 10.89 | 10.99 | 10.655 | 10.89 | 11,997 | +0.93% |
| 2026-05-13 | 10.65 | 10.99 | 10.6 | 10.79 | 23,937 | +1.89% |