Crane NXT, Co. Common Stock (CXT)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	46.04	46.94	45.97	46.61	361,240	46.61
4/24/2025	44.74	46.51	44.65	46.47	304,636	46.47
4/23/2025	46.18	47.04	44.38	44.55	371,725	44.55
4/22/2025	43.79	44.58	43.53	44.41	334,712	44.41
4/21/2025	44.43	44.78	42.91	43.30	283,039	43.30
4/17/2025	44.03	45.22	44.00	44.66	335,939	44.66
4/16/2025	44.19	44.59	43.55	44.20	352,080	44.20
4/15/2025	45.26	45.87	44.48	44.69	336,043	44.69
4/14/2025	46.13	46.16	44.91	45.49	602,286	45.49
4/11/2025	45.06	45.61	43.81	45.36	361,361	45.36
4/10/2025	45.59	45.93	43.50	45.02	515,971	45.02
4/09/2025	41.82	47.30	41.54	47.03	574,535	47.03
4/08/2025	45.29	45.81	41.64	42.42	486,071	42.42
4/07/2025	43.60	45.77	42.83	44.12	607,093	44.12
4/04/2025	45.16	45.84	42.83	45.03	464,096	45.03
4/03/2025	49.89	50.50	46.33	46.87	688,502	46.87
4/02/2025	51.01	52.46	51.01	52.22	340,144	52.22
4/01/2025	51.25	51.63	50.23	51.53	390,460	51.53
3/31/2025	50.90	51.81	50.62	51.40	391,345	51.40
3/28/2025	52.19	53.07	50.87	51.34	286,452	51.34
3/27/2025	52.17	53.01	51.25	52.61	322,804	52.61
3/26/2025	53.16	53.35	52.05	52.31	332,391	52.31
3/25/2025	53.66	54.08	52.41	52.95	419,060	52.95
3/24/2025	54.36	54.62	53.04	53.84	449,827	53.84
3/21/2025	52.80	53.01	52.02	52.97	625,122	52.97
3/20/2025	54.92	55.01	53.49	53.51	354,926	53.51
3/19/2025	55.12	55.95	54.61	55.33	335,702	55.33
3/18/2025	55.07	55.41	54.64	55.02	565,097	55.02
3/17/2025	54.27	55.47	54.27	55.36	368,946	55.36
3/14/2025	52.63	54.63	52.53	54.58	466,984	54.58
3/13/2025	52.85	53.44	52.05	52.11	365,948	52.11
3/12/2025	53.24	53.76	52.89	52.91	440,600	52.91
3/11/2025	54.39	54.77	53.26	53.28	559,766	53.28
3/10/2025	53.74	55.46	53.66	54.11	567,822	54.11
3/07/2025	53.21	54.49	53.02	54.20	693,488	54.20
3/06/2025	53.25	54.25	52.93	53.46	388,008	53.46
3/05/2025	53.97	54.44	53.27	53.70	562,329	53.70
3/04/2025	53.93	54.53	53.05	53.84	584,339	53.84
3/03/2025	55.88	56.07	54.39	54.57	496,539	54.57
2/28/2025	55.55	56.05	55.14	55.82	407,445	55.82
2/27/2025	57.48	57.59	55.93	55.99	379,226	55.82
2/26/2025	57.94	58.20	57.00	57.28	419,605	57.11
2/25/2025	57.63	57.97	57.20	57.64	499,039	57.47
2/24/2025	58.28	58.28	56.09	57.45	402,181	57.28
2/21/2025	59.47	59.47	57.66	58.12	601,218	57.94
2/20/2025	58.77	59.73	58.28	59.27	463,160	59.09
2/19/2025	59.00	59.69	58.71	59.11	349,378	58.93
2/18/2025	59.24	60.73	58.01	59.30	836,109	59.12
2/14/2025	58.43	59.95	57.76	59.81	857,349	59.63
2/13/2025	57.80	60.91	55.82	57.80	852,399	57.62
2/12/2025	58.50	59.13	58.26	58.59	594,523	58.41
2/11/2025	61.20	61.29	59.60	59.62	422,188	59.44
2/10/2025	62.50	62.50	61.20	61.51	380,314	61.32
2/07/2025	64.42	64.42	61.10	61.90	505,816	61.71
2/06/2025	65.07	65.07	63.34	64.09	485,256	63.90
2/05/2025	64.35	64.88	63.42	64.86	313,989	64.66
2/04/2025	62.85	64.03	62.34	63.86	284,576	63.67
2/03/2025	62.59	63.81	61.73	63.05	369,819	62.86
1/31/2025	64.45	64.75	63.24	63.97	853,145	63.78
1/30/2025	64.23	64.33	63.49	64.23	360,244	64.03
1/29/2025	63.90	64.63	63.16	63.46	288,088	63.27
1/28/2025	63.82	63.99	62.65	63.75	538,215	63.56
1/27/2025	63.32	63.65	62.65	63.37	453,029	63.18