Crane NXT, Co. Common Stock (CXT)

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	67.23	67.25	65.97	66.02	360,228	66.02
10/23/2025	66.34	66.89	65.84	66.55	226,456	66.55
10/22/2025	67.20	67.37	65.59	65.89	271,696	65.89
10/21/2025	67.42	68.53	67.21	67.35	285,406	67.35
10/20/2025	67.94	68.31	67.11	67.46	264,811	67.46
10/17/2025	66.50	67.05	65.83	66.86	307,556	66.86
10/16/2025	68.09	68.09	66.60	66.77	388,499	66.77
10/15/2025	67.82	68.32	66.28	67.60	297,314	67.60
10/14/2025	65.40	67.71	63.93	66.89	683,850	66.89
10/13/2025	66.81	67.32	66.09	66.43	328,559	66.43
10/10/2025	68.36	68.74	65.32	65.57	304,692	65.57
10/09/2025	69.00	69.00	67.69	68.09	498,284	68.09
10/08/2025	68.03	68.93	68.91	68.91	354,519	68.91
10/07/2025	67.86	68.17	66.66	67.39	455,519	67.39
10/06/2025	67.10	67.76	66.39	67.54	352,074	67.54
10/03/2025	66.50	67.14	65.67	66.47	528,240	66.47
10/02/2025	66.04	66.63	64.78	65.95	347,689	65.95
10/01/2025	66.42	66.65	64.78	66.03	471,951	66.03
9/30/2025	64.81	67.12	64.81	67.07	494,088	67.07
9/29/2025	65.30	65.30	64.12	64.93	538,917	64.93
9/26/2025	63.51	65.11	63.51	65.07	568,368	65.07
9/25/2025	61.50	63.36	61.24	63.33	484,603	63.33
9/24/2025	64.24	64.96	62.46	62.56	743,425	62.56
9/23/2025	60.46	66.24	58.95	64.77	1,382,773	64.77
9/22/2025	56.50	56.95	55.85	56.48	385,017	56.48
9/19/2025	57.49	57.76	56.06	56.47	738,997	56.47
9/18/2025	57.38	58.09	56.91	57.62	785,794	57.62
9/17/2025	58.89	59.01	56.56	56.81	440,209	56.81
9/16/2025	59.55	59.91	58.84	58.95	440,469	58.95
9/15/2025	61.40	61.40	59.45	59.46	401,169	59.46
9/12/2025	62.19	62.19	60.08	60.31	376,945	60.31
9/11/2025	60.85	62.16	60.44	61.93	328,777	61.93
9/10/2025	60.70	61.46	60.48	60.84	283,043	60.84
9/09/2025	61.30	61.32	60.47	60.72	272,774	60.72
9/08/2025	60.99	61.70	59.66	61.61	350,394	61.61
9/05/2025	61.94	62.43	60.80	61.10	474,229	61.10
9/04/2025	61.03	61.86	60.80	61.72	351,348	61.72
9/03/2025	59.17	60.85	59.15	60.75	462,615	60.75
9/02/2025	59.08	59.47	58.70	59.28	310,262	59.28
8/29/2025	60.00	60.27	59.19	59.73	392,319	59.73
8/28/2025	61.40	61.40	59.42	60.29	481,061	60.12
8/27/2025	61.89	62.75	60.91	61.00	545,093	60.83
8/26/2025	62.21	63.02	62.08	62.28	585,625	62.10
8/25/2025	63.15	63.33	62.08	62.50	321,057	62.32
8/22/2025	60.64	63.72	60.45	63.33	375,062	63.15
8/21/2025	59.81	60.35	59.63	60.15	295,475	59.98
8/20/2025	60.46	60.46	59.61	60.20	516,600	60.03
8/19/2025	60.11	61.20	59.78	60.55	336,006	60.38
8/18/2025	59.71	60.67	59.61	60.21	362,163	60.04
8/15/2025	60.32	60.32	59.13	59.65	450,209	59.48
8/14/2025	61.12	61.21	60.17	60.37	461,687	60.20
8/13/2025	60.51	61.80	60.23	61.73	329,426	61.56
8/12/2025	60.14	60.90	59.83	60.23	310,764	60.06
8/11/2025	60.62	61.09	59.37	59.57	446,944	59.40
8/08/2025	57.58	61.11	57.48	60.59	584,602	60.42
8/07/2025	58.02	58.02	53.84	57.17	911,668	57.01
8/06/2025	57.22	57.22	55.85	56.37	441,717	56.21
8/05/2025	57.29	57.85	56.05	57.32	381,396	57.16
8/04/2025	57.25	57.91	56.84	57.29	341,691	57.13
8/01/2025	58.34	58.53	56.51	57.09	391,868	56.93
7/31/2025	59.67	60.48	59.07	59.34	344,206	59.17
7/30/2025	61.45	61.55	59.57	60.00	421,909	59.83
7/29/2025	60.09	60.62	59.82	60.56	286,147	60.39
7/28/2025	59.74	60.03	59.29	59.69	369,150	59.52