5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+14.15%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
-14.39%
YEAR-TO-DATE PERFORMANCE
-7.83%
1 YEAR PERFORMANCE
-15.12%
Crane NXT, Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $53.49 | $53.61 (0.22%) | $54.16 | $52.84 | 456.50 K | $3.07 B |
| 05/29/2025 | $54.07 | $54.15 (0.15%) | $54.25 | $53.03 | 340.20 K | $3.10 B |
| 05/28/2025 | $54.06 | $53.65 (-0.76%) | $54.25 | $53.29 | 298.30 K | $3.07 B |
| 05/27/2025 | $52.95 | $54.04 (2.06%) | $54.25 | $52.23 | 399.60 K | $3.10 B |
| 05/23/2025 | $51.14 | $51.99 (1.66%) | $52.35 | $51.14 | 266.60 K | $2.98 B |
| 05/22/2025 | $52.10 | $52.25 (0.29%) | $52.57 | $51.83 | 413.82 K | $2.99 B |
| 05/21/2025 | $53.67 | $52.25 (-2.65%) | $53.97 | $52.21 | 245.10 K | $2.99 B |
| 05/20/2025 | $54.48 | $54.19 (-0.53%) | $54.84 | $54.11 | 267.50 K | $3.11 B |
| 05/19/2025 | $54.49 | $54.69 (0.37%) | $55.12 | $54.26 | 303.00 K | $3.13 B |
| 05/16/2025 | $54.95 | $55.30 (0.64%) | $55.77 | $54.70 | 279.90 K | $3.17 B |
| 05/15/2025 | $54.26 | $54.98 (1.33%) | $55.26 | $53.86 | 253.60 K | $3.15 B |
| 05/14/2025 | $55.13 | $55.01 (-0.22%) | $56.18 | $54.97 | 339.30 K | $3.15 B |
| 05/13/2025 | $55.41 | $55.27 (-0.25%) | $56.29 | $55.02 | 426.00 K | $3.17 B |
| 05/12/2025 | $54.34 | $55.24 (1.66%) | $56.13 | $54.12 | 401.80 K | $3.17 B |
| 05/09/2025 | $51.10 | $52.80 (3.33%) | $53.12 | $51.10 | 544.70 K | $3.03 B |
| 05/08/2025 | $46.27 | $50.96 (10.14%) | $51.68 | $46.27 | 644.42 K | $2.92 B |
| 05/07/2025 | $48.19 | $47.64 (-1.14%) | $48.19 | $47.26 | 377.40 K | $2.73 B |
| 05/06/2025 | $47.52 | $47.61 (0.19%) | $47.97 | $47.32 | 209.62 K | $2.72 B |
| 05/05/2025 | $47.84 | $48.18 (0.71%) | $48.87 | $47.50 | 278.30 K | $2.76 B |
| 05/02/2025 | $47.79 | $48.14 (0.73%) | $48.65 | $47.65 | 223.10 K | $2.75 B |
| 05/01/2025 | $46.62 | $47.01 (0.84%) | $48.00 | $46.62 | 335.44 K | $2.69 B |
| 04/30/2025 | $46.61 | $46.92 (0.67%) | $47.04 | $45.55 | 394.61 K | $2.68 B |
| 04/29/2025 | $46.79 | $47.19 (0.85%) | $47.73 | $46.66 | 319.82 K | $2.70 B |
| 04/28/2025 | $46.65 | $47.22 (1.22%) | $47.60 | $46.65 | 383.44 K | $2.70 B |
| 04/25/2025 | $46.04 | $46.61 (1.24%) | $46.94 | $45.97 | 361.27 K | $2.67 B |
| 04/24/2025 | $44.74 | $46.47 (3.87%) | $46.51 | $44.65 | 304.64 K | $2.66 B |
| 04/23/2025 | $46.18 | $44.55 (-3.53%) | $47.04 | $44.38 | 371.73 K | $2.55 B |
| 04/22/2025 | $43.79 | $44.41 (1.42%) | $44.58 | $43.53 | 334.71 K | $2.54 B |
| 04/21/2025 | $44.43 | $43.30 (-2.54%) | $44.78 | $42.91 | 283.04 K | $2.48 B |
| 04/17/2025 | $44.03 | $44.66 (1.43%) | $45.22 | $44.00 | 335.94 K | $2.55 B |
| 04/16/2025 | $44.19 | $44.20 (0.02%) | $44.59 | $43.55 | 352.10 K | $2.53 B |
| 04/15/2025 | $45.26 | $44.69 (-1.26%) | $45.87 | $44.48 | 336.04 K | $2.56 B |
| 04/14/2025 | $46.13 | $45.49 (-1.39%) | $46.16 | $44.91 | 602.30 K | $2.60 B |
| 04/11/2025 | $45.06 | $45.36 (0.67%) | $45.61 | $43.81 | 361.40 K | $2.59 B |
| 04/10/2025 | $45.59 | $45.02 (-1.25%) | $45.93 | $43.50 | 516.00 K | $2.58 B |
| 04/09/2025 | $41.82 | $47.03 (12.46%) | $47.30 | $41.54 | 574.54 K | $2.69 B |
| 04/08/2025 | $45.29 | $42.42 (-6.34%) | $45.81 | $41.64 | 486.10 K | $2.43 B |
| 04/07/2025 | $43.60 | $44.12 (1.19%) | $46.30 | $42.83 | 607.10 K | $2.52 B |
| 04/04/2025 | $45.16 | $45.03 (-0.29%) | $45.84 | $42.83 | 722.60 K | $2.58 B |
| 04/03/2025 | $49.89 | $46.87 (-6.05%) | $50.50 | $46.33 | 688.50 K | $2.68 B |
| 04/02/2025 | $51.01 | $52.22 (2.37%) | $52.46 | $51.01 | 340.15 K | $2.99 B |
| 04/01/2025 | $51.25 | $51.53 (0.55%) | $51.63 | $50.23 | 390.50 K | $2.95 B |
| 03/31/2025 | $50.90 | $51.40 (0.98%) | $51.81 | $50.62 | 391.35 K | $2.94 B |
| 03/28/2025 | $52.19 | $51.34 (-1.63%) | $53.07 | $50.87 | 286.45 K | $2.94 B |
| 03/27/2025 | $52.17 | $52.61 (0.84%) | $53.01 | $51.25 | 322.80 K | $3.01 B |
| 03/26/2025 | $53.16 | $52.31 (-1.6%) | $53.36 | $52.06 | 332.40 K | $2.99 B |
| 03/25/2025 | $53.66 | $52.95 (-1.32%) | $54.08 | $52.41 | 419.10 K | $3.03 B |
| 03/24/2025 | $54.36 | $53.84 (-0.96%) | $54.62 | $53.04 | 449.83 K | $3.08 B |
| 03/21/2025 | $52.80 | $52.97 (0.32%) | $53.01 | $52.02 | 625.12 K | $3.03 B |
| 03/20/2025 | $54.92 | $53.51 (-2.57%) | $55.01 | $53.49 | 354.93 K | $3.06 B |
| 03/19/2025 | $55.12 | $55.33 (0.38%) | $55.95 | $54.61 | 335.70 K | $3.16 B |
| 03/18/2025 | $55.07 | $55.02 (-0.09%) | $55.41 | $54.64 | 565.10 K | $3.15 B |
| 03/17/2025 | $54.27 | $55.36 (2.01%) | $55.47 | $54.27 | 368.95 K | $3.17 B |
| 03/14/2025 | $52.63 | $54.58 (3.71%) | $54.63 | $52.53 | 467.00 K | $3.12 B |
| 03/13/2025 | $52.85 | $52.11 (-1.4%) | $53.44 | $52.05 | 365.95 K | $2.98 B |
| 03/12/2025 | $53.24 | $52.91 (-0.62%) | $53.76 | $52.89 | 440.60 K | $3.03 B |
| 03/11/2025 | $54.39 | $53.28 (-2.04%) | $54.77 | $53.26 | 559.80 K | $3.05 B |
| 03/10/2025 | $53.74 | $54.11 (0.69%) | $55.46 | $53.66 | 567.82 K | $3.10 B |
| 03/07/2025 | $53.21 | $54.20 (1.86%) | $54.49 | $53.02 | 693.50 K | $3.10 B |
| 03/06/2025 | $53.25 | $53.46 (0.39%) | $54.25 | $52.93 | 388.01 K | $3.06 B |
| 03/05/2025 | $53.97 | $53.70 (-0.5%) | $54.44 | $53.27 | 562.33 K | $3.07 B |
| 03/04/2025 | $53.93 | $53.84 (-0.17%) | $54.53 | $53.05 | 584.34 K | $3.08 B |
| 03/03/2025 | $55.88 | $54.57 (-2.34%) | $56.07 | $54.39 | 496.54 K | $3.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
