Crane NXT, Co. Common Stock (CXT)

Historical Prices For Crane NXT, Co. Common Stock (CXT)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	56.31	57.67	56.31	57.35	235,567	57.35
7/16/2025	56.39	56.66	55.52	56.45	254,995	56.45
7/15/2025	57.63	57.80	56.26	56.30	182,366	56.30
7/14/2025	58.16	58.51	57.09	57.48	221,122	57.48
7/11/2025	58.91	59.24	58.45	58.61	253,504	58.61
7/10/2025	57.60	59.38	57.43	59.30	352,119	59.30
7/09/2025	57.05	57.48	56.58	57.45	228,792	57.45
7/08/2025	55.78	57.41	55.72	56.73	303,713	56.73
7/07/2025	56.09	56.80	55.30	55.39	267,114	55.39
7/03/2025	56.93	57.09	56.19	56.51	318,224	56.51
7/02/2025	55.49	56.79	55.12	56.68	320,360	56.68
7/01/2025	53.62	56.17	53.23	55.36	452,910	55.36
6/30/2025	54.48	54.48	52.95	53.90	498,713	53.90
6/27/2025	55.81	56.05	53.68	53.72	891,078	53.72
6/26/2025	55.04	55.85	54.80	55.58	491,262	55.58
6/25/2025	54.55	54.83	54.02	54.68	486,130	54.68
6/24/2025	54.92	55.34	54.10	54.16	541,497	54.16
6/23/2025	54.45	55.13	53.32	54.35	446,897	54.35
6/20/2025	54.89	54.94	53.86	54.55	632,623	54.55
6/18/2025	56.72	56.95	54.51	54.54	545,313	54.54
6/17/2025	56.16	57.59	56.16	56.66	1,364,963	56.66
6/16/2025	55.14	57.10	55.04	56.58	1,466,582	56.58
6/13/2025	54.53	54.91	53.67	54.47	439,558	54.47
6/12/2025	55.09	55.71	54.85	55.26	201,693	55.26
6/11/2025	56.33	56.62	55.58	55.69	363,122	55.69
6/10/2025	55.92	56.98	55.64	56.23	425,916	56.23
6/09/2025	54.46	56.23	54.35	55.52	441,394	55.52
6/06/2025	54.17	54.85	53.80	54.09	352,108	54.09
6/05/2025	53.51	53.89	52.98	53.23	296,236	53.23
6/04/2025	54.00	54.42	53.44	53.44	317,271	53.44
6/03/2025	53.31	54.39	53.27	54.00	334,283	54.00
6/02/2025	53.61	53.90	52.85	53.30	392,895	53.30
5/30/2025	53.49	54.16	52.84	53.61	456,465	53.61
5/29/2025	54.07	54.25	53.03	54.15	340,176	53.98
5/28/2025	54.06	54.25	53.29	53.65	298,262	53.48
5/27/2025	52.95	54.25	52.23	54.04	399,599	53.87
5/23/2025	51.14	52.35	51.14	51.99	266,601	51.83
5/22/2025	52.10	52.57	51.83	52.25	413,822	52.09
5/21/2025	53.67	53.97	52.21	52.25	245,056	52.09
5/20/2025	54.48	54.84	54.10	54.19	267,485	54.02
5/19/2025	54.49	55.12	54.26	54.69	302,968	54.52
5/16/2025	54.95	55.77	54.70	55.30	279,885	55.13
5/15/2025	54.26	55.26	53.86	54.98	253,567	54.81
5/14/2025	55.13	56.18	54.97	55.01	339,279	54.84
5/13/2025	55.41	56.29	55.02	55.27	425,986	55.10
5/12/2025	54.34	56.13	54.12	55.24	401,765	55.07
5/09/2025	51.10	53.12	51.10	52.80	544,660	52.63
5/08/2025	46.27	51.68	46.27	50.96	644,424	50.80
5/07/2025	48.19	48.19	47.26	47.64	377,402	47.49
5/06/2025	47.52	47.97	47.32	47.61	209,620	47.46
5/05/2025	47.84	48.87	47.50	48.18	278,258	48.03
5/02/2025	47.79	48.65	47.65	48.14	223,100	47.99
5/01/2025	46.62	47.99	46.62	47.01	335,443	46.86
4/30/2025	46.61	47.04	45.55	46.92	394,614	46.77
4/29/2025	46.79	47.73	46.66	47.19	319,817	47.04
4/28/2025	46.65	47.60	46.65	47.22	383,433	47.07
4/25/2025	46.04	46.94	45.97	46.61	361,265	46.46
4/24/2025	44.74	46.51	44.65	46.47	304,636	46.32
4/23/2025	46.18	47.04	44.38	44.55	371,725	44.41
4/22/2025	43.79	44.58	43.53	44.41	334,712	44.27
4/21/2025	44.43	44.78	42.91	43.30	283,039	43.16