CXT - Crane NXT, Co.
50.96
3.320 6.515%
Share volume: 644,424
Last Updated: 05-08-2025
Construction Materials/Misc. Fabricated Metal Products:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$47.64
3.32
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $46.27 | $46.27 | $51.68 | $51.68 | $46.27 | $46.27 | $50.96 | $50.96 | 644,424 | $644,424.00 |
| 05-07-2025 | $48.19 | $48.19 | $48.19 | $48.19 | $47.26 | $47.26 | $47.64 | $47.64 | 377,402 | $377,402.00 |
| 05-06-2025 | $47.52 | $47.52 | $47.97 | $47.97 | $47.32 | $47.32 | $47.61 | $47.61 | 209,620 | $209,620.00 |
| 05-05-2025 | $47.84 | $47.84 | $48.87 | $48.87 | $47.50 | $47.50 | $48.18 | $48.18 | 278,258 | $278,258.00 |
| 05-02-2025 | $47.79 | $47.79 | $48.65 | $48.65 | $47.65 | $47.65 | $48.14 | $48.14 | 223,100 | $223,100.00 |
| 05-01-2025 | $46.62 | $46.62 | $48.00 | $48.00 | $46.62 | $46.62 | $47.01 | $47.01 | 335,443 | $335,443.00 |
| 04-30-2025 | $46.61 | $46.61 | $47.04 | $47.04 | $45.55 | $45.55 | $46.92 | $46.92 | 394,614 | $394,614.00 |
| 04-29-2025 | $46.79 | $46.79 | $47.73 | $47.73 | $46.66 | $46.66 | $47.19 | $47.19 | 319,817 | $319,817.00 |
| 04-28-2025 | $46.65 | $46.65 | $47.60 | $47.60 | $46.65 | $46.65 | $47.22 | $47.22 | 383,440 | $383,440.00 |
| 04-25-2025 | $46.04 | $46.04 | $46.94 | $46.94 | $45.97 | $45.97 | $46.61 | $46.61 | 361,265 | $361,265.00 |
