Crane NXT Co (CXT) Historical Stock Data
52.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CXT is up 0.65% a day on average. There have been 20 days where Crane NXT Co closed green and 10 days where CXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 51.10 | 52.80 | ↑$1.70 (3.33%) | 51.10 | 53.12 | 544.66K |
| 2025-05-08 | 46.27 | 50.96 | ↑$4.69 (10.14%) | 46.27 | 51.68 | 644.42K |
| 2025-05-07 | 48.19 | 47.64 | ↓$0.55 (-1.14%) | 47.26 | 48.19 | 377.40K |
| 2025-05-06 | 47.52 | 47.61 | ↑$0.09 (0.19%) | 47.32 | 47.97 | 194.15K |
| 2025-05-05 | 47.84 | 48.18 | ↑$0.34 (0.71%) | 47.50 | 48.87 | 278.26K |
| 2025-05-02 | 47.79 | 48.14 | ↑$0.35 (0.73%) | 47.65 | 48.65 | 223.10K |
| 2025-05-01 | 46.62 | 47.01 | ↑$0.39 (0.84%) | 46.62 | 48.00 | 335.44K |
| 2025-04-30 | 46.61 | 46.92 | ↑$0.31 (0.67%) | 45.55 | 47.04 | 394.61K |
| 2025-04-29 | 46.79 | 47.19 | ↑$0.40 (0.85%) | 46.66 | 47.73 | 319.82K |
| 2025-04-28 | 46.65 | 47.22 | ↑$0.57 (1.22%) | 46.65 | 47.60 | 383.43K |
| 2025-04-25 | 46.04 | 46.61 | ↑$0.57 (1.24%) | 45.97 | 46.94 | 361.24K |
| 2025-04-24 | 44.74 | 46.47 | ↑$1.73 (3.87%) | 44.73 | 46.51 | 304.64K |
| 2025-04-23 | 46.18 | 44.55 | ↓$1.63 (-3.53%) | 44.38 | 47.04 | 371.73K |
| 2025-04-22 | 43.79 | 44.41 | ↑$0.62 (1.42%) | 43.55 | 44.58 | 334.71K |
| 2025-04-21 | 44.43 | 43.30 | ↓$1.13 (-2.54%) | 42.91 | 44.78 | 283.04K |
| 2025-04-17 | 44.03 | 44.66 | ↑$0.63 (1.43%) | 44.00 | 45.22 | 335.94K |
| 2025-04-16 | 44.19 | 44.20 | ↑$0.01 (0.02%) | 43.55 | 44.59 | 352.08K |
| 2025-04-15 | 45.26 | 44.69 | ↓$0.57 (-1.26%) | 44.49 | 45.87 | 336.04K |
| 2025-04-14 | 46.13 | 45.49 | ↓$0.64 (-1.39%) | 44.91 | 46.16 | 602.29K |
| 2025-04-11 | 45.06 | 45.36 | ↑$0.30 (0.67%) | 43.81 | 45.61 | 313.28K |
| 2025-04-10 | 45.59 | 45.02 | ↓$0.57 (-1.25%) | 43.50 | 45.93 | 515.95K |
| 2025-04-09 | 41.82 | 47.03 | ↑$5.21 (12.46%) | 41.64 | 47.30 | 574.54K |
| 2025-04-08 | 45.29 | 42.42 | ↓$2.87 (-6.34%) | 41.64 | 45.81 | 486.07K |
| 2025-04-07 | 43.60 | 44.12 | ↑$0.52 (1.19%) | 42.83 | 46.30 | 607.09K |
| 2025-04-04 | 45.16 | 45.03 | ↓$0.13 (-0.29%) | 42.83 | 45.84 | 722.58K |
| 2025-04-03 | 49.89 | 46.87 | ↓$3.02 (-6.05%) | 46.33 | 50.50 | 688.50K |
| 2025-04-02 | 51.01 | 52.22 | ↑$1.21 (2.37%) | 51.01 | 52.46 | 340.14K |
| 2025-04-01 | 51.25 | 51.53 | ↑$0.28 (0.55%) | 50.23 | 51.63 | 390.46K |
| 2025-03-31 | 50.90 | 51.40 | ↑$0.50 (0.98%) | 50.62 | 51.81 | 391.35K |
| 2025-03-28 | 52.19 | 51.34 | ↓$0.85 (-1.63%) | 50.87 | 53.07 | 286.35K |
Create an account or log in to view more rows.
$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
$CXT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CXT still bullish
$CXT Overpower the algos!
$CXT I warned you all fairly you morons.