Crane NXT Co (CXT) Historical Stock Data
47.99 ↑0.07 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXT is down -0.94% a day on average. There have been 13 days where Crane NXT Co closed green and 17 days where CXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 47.90 | 47.99 | ↑$0.09 (0.19%) | 47.42 | 48.26 | 385.11K |
| 2025-12-22 | 47.60 | 47.92 | ↑$0.32 (0.67%) | 47.59 | 48.75 | 426.60K |
| 2025-12-19 | 46.60 | 47.20 | ↑$0.60 (1.29%) | 46.50 | 47.34 | 788.92K |
| 2025-12-18 | 47.41 | 46.59 | ↓$0.82 (-1.73%) | 46.02 | 47.50 | 852.56K |
| 2025-12-17 | 48.24 | 46.86 | ↓$1.38 (-2.86%) | 46.67 | 48.43 | 652.05K |
| 2025-12-16 | 49.86 | 48.42 | ↓$1.44 (-2.89%) | 48.37 | 50.14 | 666.70K |
| 2025-12-15 | 51.98 | 49.71 | ↓$2.27 (-4.37%) | 48.63 | 52.24 | 1.01M |
| 2025-12-12 | 55.32 | 51.79 | ↓$3.53 (-6.38%) | 51.37 | 55.45 | 1.47M |
| 2025-12-11 | 56.87 | 54.57 | ↓$2.30 (-4.04%) | 53.85 | 56.93 | 644.11K |
| 2025-12-10 | 56.00 | 57.13 | ↑$1.13 (2.02%) | 55.86 | 57.68 | 533.13K |
| 2025-12-09 | 57.76 | 56.63 | ↓$1.13 (-1.96%) | 56.59 | 58.23 | 647.65K |
| 2025-12-08 | 57.80 | 57.40 | ↓$0.40 (-0.69%) | 57.40 | 58.69 | 288.59K |
| 2025-12-05 | 57.90 | 58.10 | ↑$0.20 (0.35%) | 57.42 | 58.25 | 429.57K |
| 2025-12-04 | 57.34 | 58.35 | ↑$1.01 (1.76%) | 57.22 | 58.55 | 318.04K |
| 2025-12-03 | 56.51 | 57.31 | ↑$0.80 (1.42%) | 55.76 | 57.31 | 276.08K |
| 2025-12-02 | 55.97 | 56.00 | ↑$0.03 (0.05%) | 55.44 | 56.44 | 329.67K |
| 2025-12-01 | 56.15 | 56.02 | ↓$0.13 (-0.23%) | 55.52 | 56.79 | 300.23K |
| 2025-11-28 | 56.26 | 56.30 | ↑$0.04 (0.07%) | 55.61 | 56.97 | 500.92K |
| 2025-11-26 | 57.02 | 56.25 | ↓$0.77 (-1.35%) | 56.24 | 57.31 | 308.92K |
| 2025-11-25 | 54.93 | 56.44 | ↑$1.51 (2.75%) | 54.68 | 56.90 | 310.03K |
| 2025-11-24 | 53.84 | 54.79 | ↑$0.95 (1.76%) | 53.50 | 54.91 | 245.52K |
| 2025-11-21 | 53.54 | 54.30 | ↑$0.76 (1.42%) | 53.33 | 54.83 | 249.98K |
| 2025-11-20 | 56.49 | 53.29 | ↓$3.20 (-5.66%) | 53.18 | 56.49 | 511.20K |
| 2025-11-19 | 55.82 | 54.98 | ↓$0.84 (-1.50%) | 53.97 | 56.42 | 370.24K |
| 2025-11-18 | 56.14 | 55.84 | ↓$0.30 (-0.53%) | 55.67 | 56.63 | 369.22K |
| 2025-11-17 | 57.96 | 56.59 | ↓$1.37 (-2.36%) | 56.56 | 58.39 | 295.37K |
| 2025-11-14 | 59.28 | 58.59 | ↓$0.69 (-1.16%) | 58.42 | 60.02 | 210.35K |
| 2025-11-13 | 61.60 | 60.17 | ↓$1.43 (-2.32%) | 60.07 | 62.21 | 353.09K |
| 2025-11-12 | 61.49 | 61.76 | ↑$0.27 (0.44%) | 61.15 | 62.26 | 264.12K |
| 2025-11-11 | 62.79 | 61.28 | ↓$1.51 (-2.40%) | 61.26 | 62.83 | 263.61K |
Create an account or log in to view more rows.
$CXT CHUG CHUG CHUG
$CXT lets go!!
$CXT News Plz.....
$CXT How can this stock move so little? Damn
$CXT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CXT who loaded up??
$CXT Pamp it higher...
$CXT here to raid
$CXT we back
$CXT strong move here