Crane NXT, Co. Common Stock (CXT)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	56.51	57.31	55.76	57.31	276,080	57.31
12/02/2025	55.97	56.44	55.44	56.00	329,673	56.00
12/01/2025	56.15	56.79	55.52	56.02	411,694	56.02
11/28/2025	56.26	56.97	55.61	56.30	500,917	56.30
11/26/2025	57.02	57.31	56.23	56.25	381,175	56.08
11/25/2025	54.93	56.90	54.68	56.44	436,349	56.27
11/24/2025	53.84	54.91	53.50	54.79	343,542	54.62
11/21/2025	53.54	54.84	53.33	54.30	324,674	54.14
11/20/2025	56.49	56.49	53.18	53.29	511,199	53.13
11/19/2025	55.82	56.42	53.97	54.98	459,635	54.81
11/18/2025	56.14	56.63	55.67	55.84	505,300	55.67
11/17/2025	57.96	58.38	56.48	56.59	398,845	56.42
11/14/2025	59.28	60.02	58.42	58.59	263,103	58.41
11/13/2025	61.60	62.20	60.07	60.17	553,196	59.99
11/12/2025	61.49	62.26	61.15	61.76	336,899	61.57
11/11/2025	62.79	62.83	61.27	61.28	311,443	61.09
11/10/2025	63.13	63.13	61.87	62.58	488,952	62.39
11/07/2025	60.86	62.65	60.17	62.45	454,509	62.26
11/06/2025	65.56	65.56	59.45	61.35	816,529	61.16
11/05/2025	63.10	65.09	63.10	64.20	554,858	64.01
11/04/2025	63.44	63.87	62.86	63.13	389,713	62.94
11/03/2025	62.93	64.14	61.64	64.14	548,289	63.95
10/31/2025	64.18	64.50	62.79	63.25	588,772	63.06
10/30/2025	64.29	65.85	64.12	64.21	341,099	64.02
10/29/2025	64.77	66.44	64.69	64.98	329,192	64.78
10/28/2025	65.59	66.00	64.53	65.04	337,216	64.84
10/27/2025	66.37	66.39	65.59	65.65	350,388	65.45
10/24/2025	67.23	67.25	65.97	66.02	360,228	65.82
10/23/2025	66.34	66.89	65.84	66.55	226,456	66.35
10/22/2025	67.20	67.37	65.59	65.89	271,696	65.69
10/21/2025	67.42	68.53	67.21	67.35	285,406	67.15
10/20/2025	67.94	68.31	67.11	67.46	264,811	67.26
10/17/2025	66.50	67.05	65.83	66.86	307,556	66.66
10/16/2025	68.09	68.09	66.60	66.77	388,499	66.57
10/15/2025	67.82	68.32	66.28	67.60	297,314	67.40
10/14/2025	65.40	67.71	63.93	66.89	683,850	66.69
10/13/2025	66.81	67.32	66.09	66.43	328,559	66.23
10/10/2025	68.36	68.74	65.32	65.57	304,692	65.37
10/09/2025	69.00	69.00	67.69	68.09	498,284	67.88
10/08/2025	68.03	68.93	67.30	68.91	354,519	68.70
10/07/2025	67.86	68.17	66.66	67.39	455,519	67.19
10/06/2025	67.10	67.76	66.39	67.54	352,074	67.34
10/03/2025	66.50	67.14	65.67	66.47	528,240	66.27
10/02/2025	66.04	66.63	64.78	65.95	347,689	65.75
10/01/2025	66.42	66.65	64.78	66.03	471,951	65.83
9/30/2025	64.81	67.12	64.81	67.07	494,088	66.87
9/29/2025	65.30	65.30	64.12	64.93	538,917	64.73
9/26/2025	63.51	65.11	63.51	65.07	568,368	64.87
9/25/2025	61.50	63.36	61.24	63.33	484,603	63.14
9/24/2025	64.24	64.96	62.46	62.56	743,425	62.37
9/23/2025	60.46	66.24	58.95	64.77	1,382,773	64.57
9/22/2025	56.50	56.95	55.85	56.48	385,017	56.31
9/19/2025	57.49	57.76	56.06	56.47	738,997	56.30
9/18/2025	57.38	58.09	56.91	57.62	785,794	57.45
9/17/2025	58.89	59.01	56.56	56.81	440,209	56.64
9/16/2025	59.55	59.91	58.84	58.95	440,469	58.77
9/15/2025	61.40	61.40	59.45	59.46	401,169	59.28
9/12/2025	62.19	62.19	60.08	60.31	376,945	60.13
9/11/2025	60.85	62.16	60.44	61.93	328,777	61.74
9/10/2025	60.70	61.46	60.48	60.84	283,043	60.66
9/09/2025	61.30	61.32	60.47	60.72	272,774	60.54
9/08/2025	60.99	61.70	59.66	61.61	350,394	61.42
9/05/2025	61.94	62.43	60.80	61.10	474,229	60.92
9/04/2025	61.03	61.86	60.80	61.72	351,348	61.53