Cross Timbers Royalty Trust (CRT) Historical Stock Data
7.66 ↓0.40 (-4.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRT is up 0.26% a day on average. There have been 17 days where Cross Timbers Royalty Trust closed green and 13 days where CRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 8.00 | 7.66 | ↓$0.34 (-4.25%) | 7.62 | 8.03 | 32.25K |
| 2025-12-15 | 8.10 | 8.06 | ↓$0.04 (-0.49%) | 8.00 | 8.22 | 15.64K |
| 2025-12-12 | 8.22 | 8.17 | ↓$0.05 (-0.61%) | 8.17 | 8.36 | 13.38K |
| 2025-12-11 | 7.98 | 8.15 | ↑$0.17 (2.13%) | 7.96 | 8.22 | 10.84K |
| 2025-12-10 | 8.08 | 7.94 | ↓$0.14 (-1.73%) | 7.91 | 8.20 | 28.07K |
| 2025-12-09 | 8.27 | 8.01 | ↓$0.26 (-3.14%) | 8.01 | 8.42 | 33.94K |
| 2025-12-08 | 8.40 | 8.27 | ↓$0.13 (-1.55%) | 8.27 | 8.50 | 41.89K |
| 2025-12-05 | 8.55 | 8.61 | ↑$0.06 (0.70%) | 8.55 | 8.72 | 13.35K |
| 2025-12-04 | 8.59 | 8.59 | ↑$0.00 (0.00%) | 8.47 | 8.69 | 7.51K |
| 2025-12-03 | 8.34 | 8.52 | ↑$0.18 (2.10%) | 8.29 | 8.55 | 30.43K |
| 2025-12-02 | 8.75 | 8.38 | ↓$0.37 (-4.23%) | 8.36 | 8.86 | 38K |
| 2025-12-01 | 8.86 | 8.80 | ↓$0.06 (-0.68%) | 8.76 | 8.86 | 11.78K |
| 2025-11-28 | 8.79 | 8.91 | ↑$0.12 (1.37%) | 8.76 | 8.99 | 8.95K |
| 2025-11-26 | 8.76 | 8.85 | ↑$0.09 (1.03%) | 8.76 | 8.88 | 15.30K |
| 2025-11-25 | 8.75 | 8.84 | ↑$0.09 (1.03%) | 8.75 | 8.92 | 20.10K |
| 2025-11-24 | 8.77 | 8.76 | ↓$0.01 (-0.11%) | 8.75 | 8.78 | 11.66K |
| 2025-11-21 | 8.83 | 8.82 | ↓$0.01 (-0.14%) | 8.80 | 8.98 | 36.02K |
| 2025-11-20 | 9.04 | 8.84 | ↓$0.20 (-2.21%) | 8.81 | 9.05 | 16.91K |
| 2025-11-19 | 8.96 | 8.95 | ↓$0.01 (-0.11%) | 8.87 | 9.00 | 28.61K |
| 2025-11-18 | 8.76 | 8.96 | ↑$0.20 (2.28%) | 8.75 | 8.99 | 40.47K |
| 2025-11-17 | 8.75 | 8.84 | ↑$0.09 (1.03%) | 8.75 | 8.99 | 75.51K |
| 2025-11-14 | 8.75 | 8.89 | ↑$0.14 (1.60%) | 8.75 | 8.95 | 36.74K |
| 2025-11-13 | 8.97 | 8.79 | ↓$0.18 (-2.01%) | 8.66 | 9.01 | 73.97K |
| 2025-11-12 | 8.24 | 8.80 | ↑$0.56 (6.80%) | 8.20 | 9.20 | 154.77K |
| 2025-11-11 | 7.81 | 8.20 | ↑$0.39 (4.99%) | 7.75 | 8.23 | 69.68K |
| 2025-11-10 | 7.75 | 7.80 | ↑$0.05 (0.65%) | 7.71 | 7.85 | 21.86K |
| 2025-11-07 | 7.55 | 7.77 | ↑$0.22 (2.91%) | 7.55 | 7.77 | 19.15K |
| 2025-11-06 | 7.60 | 7.61 | ↑$0.01 (0.13%) | 7.57 | 7.67 | 15.22K |
| 2025-11-05 | 7.62 | 7.62 | ↑$0.00 (0.00%) | 7.50 | 7.67 | 32.83K |
| 2025-11-04 | 7.61 | 7.63 | ↑$0.02 (0.26%) | 7.61 | 7.77 | 40.62K |
Create an account or log in to view more rows.
$CRT let's gooooooo
$CRT I still don’t wanna buy it
$CRT when's the offering?
$CRT I blocked some bears and I liked it!
$CRT love this stock!!!!
$CRT where’s the WSB guys at? Still sleeping?
$CRT very nice
$CRT Waiting waiting waiting — you know for what !!! Announcement!!!
$CRT looking ready to breakout soon.
$CRT Like if the Hedgies are fucked