Crane NXT, Co. Common Stock (CXT)

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	53.51	53.89	52.98	53.23	296,236	53.23
6/04/2025	54.00	54.42	53.44	53.44	317,271	53.44
6/03/2025	53.31	54.39	53.27	54.00	334,283	54.00
6/02/2025	53.61	53.90	52.85	53.30	392,895	53.30
5/30/2025	53.49	54.16	52.84	53.61	456,465	53.61
5/29/2025	54.07	54.25	53.03	54.15	340,176	53.98
5/28/2025	54.06	54.25	53.29	53.65	298,262	53.48
5/27/2025	52.95	54.25	52.23	54.04	399,599	53.87
5/23/2025	51.14	52.35	51.14	51.99	266,601	51.83
5/22/2025	52.10	52.57	51.83	52.25	413,822	52.09
5/21/2025	53.67	53.97	52.21	52.25	245,056	52.09
5/20/2025	54.48	54.84	54.10	54.19	267,485	54.02
5/19/2025	54.49	55.12	54.26	54.69	302,968	54.52
5/16/2025	54.95	55.77	54.70	55.30	279,885	55.13
5/15/2025	54.26	55.26	53.86	54.98	253,567	54.81
5/14/2025	55.13	56.18	54.97	55.01	339,279	54.84
5/13/2025	55.41	56.29	55.02	55.27	425,986	55.10
5/12/2025	54.34	56.13	54.12	55.24	401,765	55.07
5/09/2025	51.10	53.12	51.10	52.80	544,660	52.63
5/08/2025	46.27	51.68	46.27	50.96	644,424	50.80
5/07/2025	48.19	48.19	47.26	47.64	377,402	47.49
5/06/2025	47.52	47.97	47.32	47.61	209,620	47.46
5/05/2025	47.84	48.87	47.50	48.18	278,258	48.03
5/02/2025	47.79	48.65	47.65	48.14	223,100	47.99
5/01/2025	46.62	47.99	46.62	47.01	335,443	46.86
4/30/2025	46.61	47.04	45.55	46.92	394,614	46.77
4/29/2025	46.79	47.73	46.66	47.19	319,817	47.04
4/28/2025	46.65	47.60	46.65	47.22	383,433	47.07
4/25/2025	46.04	46.94	45.97	46.61	361,265	46.46
4/24/2025	44.74	46.51	44.65	46.47	304,636	46.32
4/23/2025	46.18	47.04	44.38	44.55	371,725	44.41
4/22/2025	43.79	44.58	43.53	44.41	334,712	44.27
4/21/2025	44.43	44.78	42.91	43.30	283,039	43.16
4/17/2025	44.03	45.22	44.00	44.66	335,939	44.52
4/16/2025	44.19	44.59	43.55	44.20	352,080	44.06
4/15/2025	45.26	45.87	44.48	44.69	336,043	44.55
4/14/2025	46.13	46.16	44.91	45.49	602,286	45.35
4/11/2025	45.06	45.61	43.81	45.36	361,361	45.22
4/10/2025	45.59	45.93	43.50	45.02	515,971	44.88
4/09/2025	41.82	47.30	41.54	47.03	574,535	46.88
4/08/2025	45.29	45.81	41.64	42.42	486,071	42.29
4/07/2025	43.60	45.77	42.83	44.12	607,093	43.98
4/04/2025	45.16	45.84	42.83	45.03	464,096	44.89
4/03/2025	49.89	50.50	46.33	46.87	688,502	46.72
4/02/2025	51.01	52.46	51.01	52.22	340,144	52.06
4/01/2025	51.25	51.63	50.23	51.53	390,460	51.37
3/31/2025	50.90	51.81	50.62	51.40	391,345	51.24
3/28/2025	52.19	53.07	50.87	51.34	286,452	51.18
3/27/2025	52.17	53.01	51.25	52.61	322,804	52.44
3/26/2025	53.16	53.35	52.05	52.31	332,391	52.15
3/25/2025	53.66	54.08	52.41	52.95	419,060	52.78
3/24/2025	54.36	54.62	53.04	53.84	449,827	53.67
3/21/2025	52.80	53.01	52.02	52.97	625,122	52.80
3/20/2025	54.92	55.01	53.49	53.51	354,926	53.34
3/19/2025	55.12	55.95	54.61	55.33	335,702	55.16
3/18/2025	55.07	55.41	54.64	55.02	565,097	54.85
3/17/2025	54.27	55.47	54.27	55.36	368,946	55.19
3/14/2025	52.63	54.63	52.53	54.58	466,984	54.41
3/13/2025	52.85	53.44	52.05	52.11	365,948	51.95
3/12/2025	53.24	53.76	52.89	52.91	440,600	52.74
3/11/2025	54.39	54.77	53.26	53.28	559,766	53.11
3/10/2025	53.74	55.46	53.66	54.11	567,822	53.94
3/07/2025	53.21	54.49	53.02	54.20	693,488	54.03
3/06/2025	53.25	54.25	52.93	53.46	388,008	53.29