NYSE : CXT
Crane NXT, Co. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 60.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crane NXT, Co. (CXT) closed at 60.96 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 | 59.6 | 61.23 | 58.7 | 60.96 | 375,740 | +4.03% |
| 2026-10-30 | 59.98 | 60.332 | 58.55 | 58.6 | 745,091 | -2.69% |
| 2026-10-29 | 58.98 | 60.79 | 58.98 | 60.22 | 633,672 | +3.31% |
| 2026-10-28 | 58.73 | 58.87 | 57.41 | 58.29 | 662,023 | -0.26% |
| 2026-10-27 | 57.29 | 58.71 | 56.48 | 58.44 | 683,529 | +2.63% |
| 2026-10-26 | 57.26 | 57.929 | 56.765 | 56.94 | 586,042 | +0.11% |
| 2026-10-23 | 57.61 | 58.375 | 55.97 | 56.88 | 696,523 | -2.32% |
| 2026-10-22 | 55.58 | 58.52 | 55.06 | 58.23 | 701,788 | +3.61% |
| 2026-10-21 | 56.11 | 56.87 | 55.166 | 56.2 | 630,503 | +0.59% |
| 2026-10-20 | 56.69 | 57.87 | 55.62 | 55.87 | 859,660 | -1.55% |
| 2026-10-19 | 55.06 | 57.11 | 54.7 | 56.75 | 642,365 | +3.71% |
| 2026-10-16 | 54.5 | 55.21 | 54.12 | 54.72 | 730,028 | +0.83% |
| 2026-10-15 | 52.93 | 54.86 | 52.115 | 54.27 | 601,551 | +2.86% |
| 2026-10-14 | 51.85 | 52.83 | 50.83 | 52.76 | 707,351 | +0.94% |
| 2026-10-13 | 50.99 | 52.32 | 50.181 | 52.27 | 500,015 | +2.27% |
| 2026-10-12 | 50.41 | 51.77 | 50.07 | 51.11 | 467,386 | +1.31% |
| 2026-10-09 | 48.62 | 50.555 | 48.455 | 50.45 | 427,939 | +4.71% |
| 2026-10-08 | 47.77 | 48.48 | 47.31 | 48.18 | 655,371 | +0.04% |
| 2026-10-07 | 48.41 | 49.535 | 47.37 | 48.16 | 419,878 | -3.23% |
| 2026-10-06 | 49.43 | 50.17 | 49.18 | 49.77 | 414,509 | +1.24% |
| 2026-10-05 | 48.47 | 49.97 | 48.18 | 49.16 | 493,486 | +0.78% |
| 2026-10-02 | 48.91 | 49 | 47.67 | 48.78 | 457,123 | +1.50% |
| 2026-10-01 | 47.05 | 48.71 | 46.22 | 48.06 | 479,781 | +2.04% |
| 2026-09-30 | 47.18 | 47.38 | 46.64 | 47.1 | 527,090 | +0.21% |
| 2026-09-29 | 47.89 | 48.2 | 46.68 | 47 | 453,589 | -1.05% |
| 2026-09-28 | 47.48 | 48.6 | 46.51 | 47.5 | 544,464 | -0.46% |
| 2026-09-25 | 47.41 | 48.27 | 47.005 | 47.72 | 383,183 | +1.19% |
| 2026-09-24 | 48 | 48.21 | 47.03 | 47.16 | 738,630 | -2.60% |
| 2026-09-23 | 48.23 | 49.28 | 47.185 | 48.42 | 747,799 | -0.04% |
| 2026-09-22 | 47.7 | 49.195 | 47.4 | 48.44 | 717,368 | +5.83% |
| 2026-09-21 | 46.2 | 46.22 | 44.86 | 45.77 | 627,699 | +0.35% |
| 2026-09-18 | 45.24 | 45.94 | 44.84 | 45.61 | 754,117 | +0.71% |
| 2026-09-17 | 48.52 | 48.52 | 45.2 | 45.29 | 569,471 | -4.31% |
| 2026-09-16 | 47.58 | 48.1 | 46.53 | 47.33 | 538,102 | -0.44% |
| 2026-09-15 | 49.58 | 50.28 | 47.42 | 47.54 | 592,886 | -4.56% |
| 2026-09-14 | 51.18 | 51.76 | 49.75 | 49.81 | 549,657 | -4.19% |
| 2026-09-11 | 51.04 | 52.15 | 50.715 | 51.99 | 509,603 | +3.22% |
| 2026-09-10 | 50.24 | 50.9 | 49.795 | 50.37 | 786,121 | -0.59% |
| 2026-09-09 | 49.5 | 51.24 | 49.48 | 50.67 | 621,740 | +2.16% |
| 2026-09-08 | 50.6 | 50.6 | 49.21 | 49.6 | 486,290 | -0.92% |
| 2026-09-04 | 49.77 | 50.78 | 49.61 | 50.06 | 341,207 | +0.14% |
| 2026-09-03 | 50.4 | 50.4 | 49.4 | 49.99 | 516,456 | -0.16% |
| 2026-09-02 | 49.03 | 50.28 | 48.975 | 50.07 | 421,151 | +1.85% |
| 2026-09-01 | 48.23 | 49.933 | 48.23 | 49.16 | 498,587 | +0.53% |
| 2026-08-31 | 49.7 | 50.6 | 48.53 | 48.9 | 399,842 | -2.10% |
| 2026-08-28 | 49.67 | 50.29 | 49.04 | 50.13 | 431,126 | +0.84% |
| 2026-08-27 | 50.45 | 51.06 | 49.59 | 49.71 | 385,230 | -1.84% |
| 2026-08-26 | 50.15 | 50.82 | 49.84 | 50.64 | 350,495 | +0.98% |
| 2026-08-25 | 50.62 | 50.87 | 49.58 | 50.15 | 386,711 | +0.70% |
| 2026-08-24 | 50.51 | 50.832 | 49.05 | 49.8 | 618,958 | -0.80% |
| 2026-08-21 | 50 | 50.47 | 48.71 | 50.2 | 411,945 | +1.50% |
| 2026-08-20 | 48.23 | 49.56 | 47.575 | 49.46 | 399,692 | +1.85% |
| 2026-08-19 | 48.06 | 48.78 | 47.79 | 48.56 | 499,040 | +1.38% |
| 2026-08-18 | 49.58 | 49.58 | 47.81 | 47.9 | 467,532 | -4.83% |
| 2026-08-17 | 51.4 | 51.733 | 49.96 | 50.33 | 455,710 | -2.57% |
| 2026-08-14 | 51.33 | 52.04 | 50.94 | 51.66 | 347,081 | +0.45% |
| 2026-08-13 | 52.1 | 52.54 | 50.69 | 51.43 | 373,016 | -1.06% |
| 2026-08-12 | 51.65 | 52.161 | 50.18 | 51.98 | 425,613 | +1.56% |
| 2026-08-11 | 51.47 | 52.67 | 50.65 | 51.18 | 778,018 | -0.60% |
| 2026-08-10 | 52.67 | 53.69 | 50.68 | 51.49 | 686,480 | -3.45% |
| 2026-08-07 | 54.68 | 54.68 | 52.02 | 53.33 | 710,393 | -1.88% |
| 2026-08-06 | 53.445 | 57.77 | 53.1 | 54.35 | 768,301 | +3.78% |
| 2026-08-05 | 54.6 | 54.91 | 52.15 | 52.37 | 830,185 | -4.22% |
| 2026-08-04 | 54.22 | 54.94 | 53.865 | 54.68 | 697,717 | +1.92% |
| 2026-08-03 | 52.33 | 53.72 | 52.33 | 53.65 | 475,821 | +3.27% |
| 2026-07-31 | 51.96 | 52.77 | 51.144 | 51.95 | 556,570 | +0.68% |
| 2026-07-30 | 52.93 | 52.93 | 50.64 | 51.6 | 621,093 | -0.77% |
| 2026-07-29 | 53.82 | 54.39 | 51.24 | 52 | 606,632 | -4.69% |
| 2026-07-28 | 54.1 | 54.81 | 53.48 | 54.56 | 596,451 | +0.63% |
| 2026-07-27 | 53.5 | 54.35 | 52.865 | 54.22 | 607,856 | +2.57% |
| 2026-07-24 | 52.01 | 53.29 | 51.53 | 52.86 | 512,916 | +1.56% |
| 2026-07-23 | 50.91 | 52.59 | 50.91 | 52.05 | 706,727 | +0.58% |
| 2026-07-22 | 51.4 | 52.14 | 51.005 | 51.75 | 509,372 | +1.25% |
| 2026-07-21 | 51.42 | 51.71 | 50.46 | 51.11 | 425,427 | +0.04% |
| 2026-07-20 | 51.05 | 51.94 | 50.15 | 51.09 | 403,139 | -0.35% |
| 2026-07-17 | 51.05 | 52.85 | 50.97 | 51.27 | 581,688 | -1.48% |
| 2026-07-16 | 51.41 | 53.07 | 51.34 | 52.04 | 839,157 | +1.23% |
| 2026-07-15 | 51.7 | 52.72 | 50.64 | 51.41 | 586,896 | +1.48% |
| 2026-07-14 | 50.72 | 50.935 | 49.78 | 50.66 | 548,286 | +0.38% |
| 2026-07-13 | 50.72 | 51.51 | 50.285 | 50.47 | 560,449 | -0.71% |
| 2026-07-10 | 50.32 | 51.3 | 49.74 | 50.83 | 544,180 | +1.76% |
| 2026-07-09 | 49.77 | 51.09 | 49.28 | 49.95 | 619,356 | +1.55% |
| 2026-07-08 | 49.43 | 49.64 | 47.73 | 49.19 | 773,243 | -1.40% |
| 2026-07-07 | 51.85 | 51.86 | 49.45 | 49.89 | 848,914 | -4.02% |
| 2026-07-06 | 52.47 | 53.85 | 51.81 | 51.98 | 1,155,837 | -0.99% |
| 2026-07-02 | 51.87 | 52.84 | 51.4 | 52.5 | 836,602 | +1.04% |
| 2026-07-01 | 50.99 | 52.71 | 50.54 | 51.96 | 724,301 | +1.56% |
| 2026-06-30 | 49.63 | 51.21 | 48.66 | 51.16 | 1,086,501 | +4.11% |
| 2026-06-29 | 47.91 | 49.62 | 47.48 | 49.14 | 1,427,913 | +1.03% |
| 2026-06-26 | 47.78 | 49.605 | 47.23 | 48.64 | 8,787,063 | +1.27% |
| 2026-06-25 | 46.3 | 48.8 | 45.39 | 48.03 | 922,591 | +5.40% |
| 2026-06-24 | 45.04 | 46.36 | 45.04 | 45.57 | 667,503 | +0.18% |
| 2026-06-23 | 45.01 | 46.18 | 44.3 | 45.49 | 751,587 | -0.28% |
| 2026-06-22 | 46.74 | 47.53 | 45.59 | 45.62 | 1,279,788 | -2.79% |
| 2026-06-18 | 46.03 | 47.8 | 46.01 | 46.93 | 1,150,016 | +3.48% |
| 2026-06-17 | 45.26 | 46.48 | 45.17 | 45.35 | 1,370,116 | +5.76% |
| 2026-06-16 | 42.77 | 43.87 | 42.77 | 42.88 | 844,946 | +0.85% |
| 2026-06-15 | 43.35 | 44.41 | 42.5 | 42.52 | 961,121 | +0.12% |
| 2026-06-12 | 41.37 | 42.975 | 41.1 | 42.47 | 985,265 | +3.56% |
| 2026-06-11 | 37.96 | 41.89 | 37.77 | 41.01 | 1,088,798 | +9.10% |
| 2026-06-10 | 38.06 | 39.445 | 37.045 | 37.59 | 1,210,758 | -1.73% |
| 2026-06-09 | 37.11 | 38.29 | 36.1 | 38.25 | 1,219,914 | +4.37% |
| 2026-06-08 | 36.49 | 37.31 | 36.165 | 36.65 | 759,368 | +1.44% |
| 2026-06-05 | 36.79 | 37.31 | 36.05 | 36.13 | 942,450 | -2.95% |
| 2026-06-04 | 36.28 | 37.37 | 35.9 | 37.23 | 821,470 | +2.96% |
| 2026-06-03 | 36 | 36.45 | 35.705 | 36.16 | 799,372 | -0.82% |
| 2026-06-02 | 36.62 | 36.965 | 35.9 | 36.46 | 1,061,451 | +0.11% |
| 2026-06-01 | 38.87 | 39.07 | 35.9 | 36.42 | 1,173,158 | -6.23% |
| 2026-05-29 | 39.76 | 40.06 | 38.48 | 38.84 | 1,335,005 | -2.71% |
| 2026-05-28 | 38.75 | 40.33 | 38.336 | 40.1 | 1,041,609 | +2.61% |
| 2026-05-27 | 40.94 | 41.235 | 38.99 | 39.08 | 1,061,811 | -4.19% |
| 2026-05-26 | 41.6 | 42.13 | 40.78 | 40.79 | 863,549 | -0.78% |
| 2026-05-22 | 40.28 | 41.31 | 40.11 | 41.11 | 554,144 | +2.62% |
| 2026-05-21 | 38.75 | 40.13 | 38.4 | 40.06 | 891,520 | +2.74% |
| 2026-05-20 | 38.19 | 39.02 | 37.51 | 38.99 | 486,934 | +2.82% |
| 2026-05-19 | 37.99 | 38.1 | 37 | 37.92 | 848,765 | -1.10% |
| 2026-05-18 | 38.71 | 39.68 | 38.225 | 38.34 | 1,093,595 | +0.34% |
| 2026-05-15 | 40.52 | 40.91 | 38.19 | 38.21 | 683,821 | -3.97% |
| 2026-05-14 | 41.82 | 42.485 | 39.75 | 39.79 | 1,145,359 | -3.91% |
| 2026-05-13 | 42.43 | 42.46 | 41.25 | 41.41 | 654,296 | -2.91% |