Stockscreener 앱 받기
49.77
1.24%
0.61
시간 외 거래:
49.77
Crane Nxt Co 주식 (CXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $50.17 | $49.18 | $0.99 | 414,439.0 | +1.24% |
| 2026-10-05 | $49.97 | $48.18 | $1.79 | 524,136.0 | +0.78% |
| 2026-10-02 | $49.00 | $47.67 | $1.33 | 455,454.0 | +1.50% |
| 2026-10-01 | $48.70 | $46.22 | $2.48 | 478,514.0 | +2.04% |
| 2026-09-30 | $47.38 | $46.64 | $0.74 | 526,095.0 | +0.21% |
| 2026-09-29 | $48.20 | $46.68 | $1.52 | 452,714.0 | -1.05% |
| 2026-09-28 | $48.60 | $46.51 | $2.09 | 544,465.0 | -0.46% |
| 2026-09-25 | $48.27 | $47.01 | $1.27 | 383,189.0 | +1.19% |
| 2026-09-24 | $48.21 | $47.03 | $1.18 | 738,791.0 | -2.60% |
| 2026-09-23 | $49.28 | $47.19 | $2.09 | 747,803.0 | -0.04% |
| 2026-09-22 | $49.20 | $47.40 | $1.80 | 717,510.0 | +5.83% |
| 2026-09-21 | $46.22 | $44.86 | $1.36 | 627,700.0 | +0.35% |
| 2026-09-18 | $45.94 | $44.84 | $1.10 | 767,208.0 | +0.71% |
| 2026-09-17 | $48.52 | $45.20 | $3.32 | 569,476.0 | -4.31% |
| 2026-09-16 | $48.10 | $46.53 | $1.57 | 538,200.0 | -0.44% |
| 2026-09-15 | $50.28 | $47.42 | $2.86 | 593,048.0 | -4.56% |
| 2026-09-14 | $51.76 | $49.75 | $2.01 | 549,657.0 | -4.19% |
| 2026-09-11 | $52.15 | $50.72 | $1.43 | 509,606.0 | +3.22% |
| 2026-09-10 | $50.90 | $49.80 | $1.10 | 786,126.0 | -0.59% |
| 2026-09-09 | $51.24 | $49.48 | $1.76 | 621,585.0 | +2.16% |
Crane Nxt Co 주식 (CXT) 연도별 가격 이력
이 심층 분석에서는 Crane Nxt Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crane Nxt Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crane Nxt Co 주식 (CXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $50.17 | $46.22 | $3.95 | 2,286,982.0 | +5.67% |
| 2026-09 | $52.15 | $44.84 | $7.31 | 11,965,221.0 | -3.68% |
| 2026-08 | $57.77 | $47.58 | $10.20 | 10,889,868.0 | -5.87% |
| 2026-07 | $54.81 | $47.73 | $7.08 | 13,998,274.0 | +1.54% |
| 2026-06 | $51.21 | $35.70 | $15.51 | 28,459,525.0 | +31.72% |
| 2026-05 | $46.53 | $37.00 | $9.53 | 17,496,617.0 | -13.07% |
| 2026-04 | $46.95 | $39.30 | $7.65 | 13,869,940.0 | +10.08% |
| 2026-03 | $49.59 | $39.23 | $10.36 | 16,204,407.0 | -15.95% |
| 2026-02 | $56.16 | $47.82 | $8.34 | 17,369,206.0 | -4.41% |
| 2026-01 | $53.29 | $47.16 | $6.13 | 10,207,224.0 | +7.33% |
Crane Nxt Co 주식 (CXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.69 | $46.02 | $12.67 | 13,613,491.0 | -15.10% |
| 2025-11 | $65.56 | $53.18 | $12.38 | 8,409,659.0 | -10.99% |
| 2025-10 | $69.00 | $62.79 | $6.21 | 8,649,254.0 | -5.70% |
| 2025-09 | $67.12 | $55.85 | $11.27 | 10,589,936.0 | +12.29% |
| 2025-08 | $63.72 | $53.84 | $9.88 | 9,185,932.0 | +0.66% |
| 2025-07 | $61.55 | $53.23 | $8.31 | 6,572,745.0 | +10.09% |
| 2025-06 | $57.59 | $52.85 | $4.74 | 10,928,172.0 | +0.54% |
| 2025-05 | $56.29 | $46.27 | $10.02 | 7,303,591.0 | +14.26% |
| 2025-04 | $52.46 | $41.54 | $10.92 | 9,017,469.0 | -8.72% |
| 2025-03 | $56.07 | $50.62 | $5.45 | 9,035,550.0 | -7.92% |
| 2025-02 | $65.07 | $55.14 | $9.93 | 9,190,982.0 | -12.74% |
| 2025-01 | $67.00 | $58.13 | $8.87 | 7,598,286.0 | +9.88% |
Crane Nxt Co 주식 (CXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.52 | $56.24 | $7.28 | 6,754,378.0 | -7.23% |
| 2024-11 | $64.30 | $52.89 | $11.41 | 7,674,448.0 | +15.50% |
| 2024-10 | $58.48 | $53.34 | $5.14 | 7,784,969.0 | -3.26% |
| 2024-09 | $60.05 | $54.09 | $5.96 | 9,601,765.0 | -4.51% |
| 2024-08 | $63.29 | $54.18 | $9.11 | 7,303,833.0 | -6.57% |
| 2024-07 | $64.28 | $55.48 | $8.80 | 6,888,039.0 | +2.38% |
| 2024-06 | $64.80 | $59.33 | $5.47 | 6,402,360.0 | -2.85% |
| 2024-05 | $63.61 | $59.03 | $4.58 | 5,291,916.0 | +3.96% |
| 2024-04 | $63.89 | $57.18 | $6.71 | 6,084,591.0 | -1.76% |
| 2024-03 | $62.29 | $57.56 | $4.73 | 8,035,618.0 | +5.96% |
| 2024-02 | $61.24 | $56.01 | $5.23 | 6,803,315.0 | +0.24% |
| 2024-01 | $59.56 | $53.51 | $6.05 | 6,906,474.0 | +2.48% |
0.30%
0.98%
자본화:
|
볼륨(24시간):