Get the Stockscreener App
41.11
2.62%
1.05
Crane Nxt Co Stock (CXT) Price History
The historical daily chart and data for Crane Nxt Co stock (CXT), show that the latest closing stock price as of May 22, 2026, is $41.11.
- Crane Nxt Co all-time high stock price is $69.00, occurred on October 09, 2025.
- The lowest Crane Nxt Co stock price recorded was $37.00 on May 19, 2026. Since then, Crane Nxt Co's stock price has risen over 11.11% to $41.11 now.
- The 52-week high stock price for CXT is $69.00, representing a 67.84% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for CXT is $37.00, indicating a -10.00% decrease from the current share price, occurred on May 19, 2026.
The table below shows more information about CXT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $41.31 | $40.11 | $1.20 | 554,144.0 | +2.62% |
| May 21, 2026 | $40.13 | $38.40 | $1.73 | 891,520.0 | +2.74% |
| May 20, 2026 | $39.02 | $37.51 | $1.51 | 486,934.0 | +2.82% |
| May 19, 2026 | $38.10 | $37.00 | $1.10 | 848,765.0 | -1.10% |
| May 18, 2026 | $39.68 | $38.23 | $1.45 | 1,093,495.0 | +0.34% |
| May 15, 2026 | $40.91 | $38.19 | $2.72 | 683,776.0 | -3.97% |
| May 14, 2026 | $42.48 | $39.75 | $2.73 | 1,145,229.0 | -3.91% |
| May 13, 2026 | $42.46 | $41.25 | $1.21 | 654,294.0 | -2.91% |
| May 12, 2026 | $44.65 | $41.89 | $2.76 | 796,780.0 | -4.11% |
| May 11, 2026 | $45.32 | $43.96 | $1.36 | 955,071.0 | -1.83% |
| May 08, 2026 | $46.53 | $44.28 | $2.25 | 1,273,506.0 | +3.26% |
| May 07, 2026 | $46.02 | $43.80 | $2.22 | 1,369,499.0 | -3.88% |
| May 06, 2026 | $46.36 | $45.21 | $1.15 | 709,713.0 | +2.98% |
| May 05, 2026 | $45.20 | $44.15 | $1.05 | 581,585.0 | -0.36% |
| May 04, 2026 | $45.06 | $44.10 | $0.96 | 577,250.0 | -0.25% |
| May 01, 2026 | $44.97 | $43.91 | $1.05 | 613,800.0 | -0.18% |
| Apr 30, 2026 | $44.73 | $43.46 | $1.27 | 654,330.0 | +2.43% |
| Apr 29, 2026 | $44.45 | $43.49 | $0.965 | 566,897.0 | -1.53% |
| Apr 28, 2026 | $44.59 | $43.59 | $1.00 | 611,435.0 | -0.05% |
Crane Nxt Co Stock (CXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crane Nxt Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crane Nxt Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crane Nxt Co Stock (CXT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $46.53 | $37.00 | $9.53 | 13,789,505.0 | -7.99% |
| Apr, 2026 | $46.95 | $39.30 | $7.65 | 13,869,940.0 | +10.08% |
| Mar, 2026 | $49.59 | $39.23 | $10.36 | 16,204,407.0 | -15.95% |
| Feb, 2026 | $56.16 | $47.82 | $8.34 | 17,369,206.0 | -4.41% |
| Jan, 2026 | $53.29 | $47.16 | $6.13 | 10,207,224.0 | +7.33% |
Crane Nxt Co Stock (CXT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $58.69 | $46.02 | $12.67 | 13,613,491.0 | -15.10% |
| Nov, 2025 | $65.56 | $53.18 | $12.38 | 8,409,659.0 | -10.99% |
| Oct, 2025 | $69.00 | $62.79 | $6.21 | 8,649,254.0 | -5.70% |
| Sep, 2025 | $67.12 | $55.85 | $11.27 | 10,589,936.0 | +12.29% |
| Aug, 2025 | $63.72 | $53.84 | $9.88 | 9,185,932.0 | +0.66% |
| Jul, 2025 | $61.55 | $53.23 | $8.31 | 6,572,745.0 | +10.09% |
| Jun, 2025 | $57.59 | $52.85 | $4.74 | 10,928,172.0 | +0.54% |
| May, 2025 | $56.29 | $46.27 | $10.02 | 7,303,591.0 | +14.26% |
| Apr, 2025 | $52.46 | $41.54 | $10.92 | 9,017,469.0 | -8.72% |
| Mar, 2025 | $56.07 | $50.62 | $5.45 | 9,035,550.0 | -7.92% |
| Feb, 2025 | $65.07 | $55.14 | $9.93 | 9,190,982.0 | -12.74% |
| Jan, 2025 | $67.00 | $58.13 | $8.87 | 7,598,286.0 | +9.88% |
Crane Nxt Co Stock (CXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $63.52 | $56.24 | $7.28 | 6,754,378.0 | -7.23% |
| Nov, 2024 | $64.30 | $52.89 | $11.41 | 7,674,448.0 | +15.50% |
| Oct, 2024 | $58.48 | $53.34 | $5.14 | 7,784,969.0 | -3.26% |
| Sep, 2024 | $60.05 | $54.09 | $5.96 | 9,601,765.0 | -4.51% |
| Aug, 2024 | $63.29 | $54.18 | $9.11 | 7,303,833.0 | -6.57% |
| Jul, 2024 | $64.28 | $55.48 | $8.80 | 6,888,039.0 | +2.38% |
| Jun, 2024 | $64.80 | $59.33 | $5.47 | 6,402,360.0 | -2.85% |
| May, 2024 | $63.61 | $59.03 | $4.58 | 5,291,916.0 | +3.96% |
| Apr, 2024 | $63.89 | $57.18 | $6.71 | 6,084,591.0 | -1.76% |
| Mar, 2024 | $62.29 | $57.56 | $4.73 | 8,035,618.0 | +5.96% |
| Feb, 2024 | $61.24 | $56.01 | $5.23 | 6,803,315.0 | +0.24% |
| Jan, 2024 | $59.56 | $53.51 | $6.05 | 6,906,474.0 | +2.48% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):