5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-18.85%
3 MONTH PERFORMANCE
-29.93%
6 MONTH PERFORMANCE
-23.29%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
-27.24%
Crane NXT, Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $44.03 | $44.66 (1.43%) | $45.22 | $44.00 | 335,939 | $2.55 B |
| 04/16/2025 | $44.19 | $44.20 (0.02%) | $44.59 | $43.55 | 352,100 | $2.53 B |
| 04/15/2025 | $45.26 | $44.69 (-1.26%) | $45.87 | $44.48 | 336,043 | $2.56 B |
| 04/14/2025 | $46.13 | $45.49 (-1.39%) | $46.16 | $44.91 | 602,300 | $2.60 B |
| 04/11/2025 | $45.06 | $45.36 (0.67%) | $45.61 | $43.81 | 361,400 | $2.59 B |
| 04/10/2025 | $45.59 | $45.02 (-1.25%) | $45.93 | $43.50 | 516,000 | $2.58 B |
| 04/09/2025 | $41.82 | $47.03 (12.46%) | $47.30 | $41.54 | 574,535 | $2.69 B |
| 04/08/2025 | $45.29 | $42.42 (-6.34%) | $45.81 | $41.64 | 486,100 | $2.43 B |
| 04/07/2025 | $43.60 | $44.12 (1.19%) | $46.30 | $42.83 | 607,100 | $2.52 B |
| 04/04/2025 | $45.16 | $45.03 (-0.29%) | $45.84 | $42.83 | 722,600 | $2.58 B |
| 04/03/2025 | $49.89 | $46.87 (-6.05%) | $50.50 | $46.33 | 688,502 | $2.68 B |
| 04/02/2025 | $51.01 | $52.22 (2.37%) | $52.46 | $51.01 | 340,145 | $2.99 B |
| 04/01/2025 | $51.25 | $51.53 (0.55%) | $51.63 | $50.23 | 390,500 | $2.95 B |
| 03/31/2025 | $50.90 | $51.40 (0.98%) | $51.81 | $50.62 | 391,345 | $2.94 B |
| 03/28/2025 | $52.19 | $51.34 (-1.63%) | $53.07 | $50.87 | 286,452 | $2.94 B |
| 03/27/2025 | $52.17 | $52.61 (0.84%) | $53.01 | $51.25 | 322,804 | $3.01 B |
| 03/26/2025 | $53.16 | $52.31 (-1.6%) | $53.36 | $52.06 | 332,400 | $2.99 B |
| 03/25/2025 | $53.66 | $52.95 (-1.32%) | $54.08 | $52.41 | 419,100 | $3.03 B |
| 03/24/2025 | $54.36 | $53.84 (-0.96%) | $54.62 | $53.04 | 449,827 | $3.08 B |
| 03/21/2025 | $52.80 | $52.97 (0.32%) | $53.01 | $52.02 | 625,122 | $3.03 B |
| 03/20/2025 | $54.92 | $53.51 (-2.57%) | $55.01 | $53.49 | 354,926 | $3.06 B |
| 03/19/2025 | $55.12 | $55.33 (0.38%) | $55.95 | $54.61 | 335,702 | $3.16 B |
| 03/18/2025 | $55.07 | $55.02 (-0.09%) | $55.41 | $54.64 | 565,100 | $3.15 B |
| 03/17/2025 | $54.27 | $55.36 (2.01%) | $55.47 | $54.27 | 368,946 | $3.17 B |
| 03/14/2025 | $52.63 | $54.58 (3.71%) | $54.63 | $52.53 | 467,000 | $3.12 B |
| 03/13/2025 | $52.85 | $52.11 (-1.4%) | $53.44 | $52.05 | 365,948 | $2.98 B |
| 03/12/2025 | $53.24 | $52.91 (-0.62%) | $53.76 | $52.89 | 440,600 | $3.03 B |
| 03/11/2025 | $54.39 | $53.28 (-2.04%) | $54.77 | $53.26 | 559,800 | $3.05 B |
| 03/10/2025 | $53.74 | $54.11 (0.69%) | $55.46 | $53.66 | 567,822 | $3.10 B |
| 03/07/2025 | $53.21 | $54.20 (1.86%) | $54.49 | $53.02 | 693,500 | $3.10 B |
| 03/06/2025 | $53.25 | $53.46 (0.39%) | $54.25 | $52.93 | 388,008 | $3.06 B |
| 03/05/2025 | $53.97 | $53.70 (-0.5%) | $54.44 | $53.27 | 562,329 | $3.07 B |
| 03/04/2025 | $53.93 | $53.84 (-0.17%) | $54.53 | $53.05 | 584,339 | $3.08 B |
| 03/03/2025 | $55.88 | $54.57 (-2.34%) | $56.07 | $54.39 | 496,539 | $3.12 B |
| 02/28/2025 | $55.55 | $55.82 (0.49%) | $56.06 | $55.14 | 407,445 | $3.19 B |
| 02/27/2025 | $57.48 | $55.99 (-2.59%) | $57.59 | $55.93 | 379,226 | $3.20 B |
| 02/26/2025 | $57.94 | $57.28 (-1.14%) | $58.20 | $57.00 | 419,605 | $3.28 B |
| 02/25/2025 | $57.63 | $57.64 (0.02%) | $57.97 | $57.21 | 499,039 | $3.30 B |
| 02/24/2025 | $58.28 | $57.45 (-1.42%) | $58.28 | $56.09 | 402,200 | $3.29 B |
| 02/21/2025 | $59.47 | $58.12 (-2.27%) | $59.47 | $57.66 | 601,218 | $3.32 B |
| 02/20/2025 | $58.77 | $59.27 (0.85%) | $59.73 | $58.28 | 463,200 | $3.39 B |
| 02/19/2025 | $59.00 | $59.11 (0.19%) | $59.69 | $58.71 | 349,578 | $3.38 B |
| 02/18/2025 | $59.24 | $59.30 (0.1%) | $60.73 | $58.01 | 836,100 | $3.39 B |
| 02/14/2025 | $58.43 | $59.81 (2.36%) | $59.95 | $57.76 | 857,349 | $3.42 B |
| 02/13/2025 | $57.80 | $57.80 (0%) | $60.91 | $55.82 | 852,400 | $3.31 B |
| 02/12/2025 | $58.50 | $58.59 (0.15%) | $59.13 | $58.26 | 594,523 | $3.35 B |
| 02/11/2025 | $61.20 | $59.62 (-2.58%) | $61.29 | $59.60 | 422,219 | $3.41 B |
| 02/10/2025 | $62.50 | $61.51 (-1.58%) | $62.50 | $61.20 | 380,314 | $3.52 B |
| 02/07/2025 | $64.42 | $61.90 (-3.91%) | $64.42 | $61.10 | 505,816 | $3.54 B |
| 02/06/2025 | $65.07 | $64.09 (-1.51%) | $65.07 | $63.34 | 485,300 | $3.67 B |
| 02/05/2025 | $64.35 | $64.86 (0.79%) | $64.88 | $63.43 | 314,000 | $3.71 B |
| 02/04/2025 | $62.85 | $63.86 (1.61%) | $64.03 | $62.34 | 284,600 | $3.65 B |
| 02/03/2025 | $62.59 | $63.05 (0.73%) | $63.82 | $61.74 | 371,700 | $3.61 B |
| 01/31/2025 | $64.45 | $63.97 (-0.74%) | $64.75 | $63.24 | 853,145 | $3.66 B |
| 01/30/2025 | $64.23 | $64.23 (0%) | $64.33 | $63.49 | 360,244 | $3.67 B |
| 01/29/2025 | $63.90 | $63.46 (-0.69%) | $64.63 | $63.17 | 288,100 | $3.63 B |
| 01/28/2025 | $63.82 | $63.75 (-0.11%) | $63.99 | $62.65 | 538,223 | $3.65 B |
| 01/27/2025 | $63.32 | $63.37 (0.08%) | $63.65 | $62.65 | 453,029 | $3.62 B |
| 01/24/2025 | $64.29 | $63.70 (-0.92%) | $64.45 | $62.72 | 341,100 | $3.64 B |
| 01/23/2025 | $64.64 | $65.32 (1.05%) | $65.78 | $64.61 | 331,400 | $3.74 B |
| 01/22/2025 | $66.78 | $65.15 (-2.44%) | $66.91 | $64.61 | 284,518 | $3.73 B |
| 01/21/2025 | $64.30 | $66.54 (3.48%) | $67.01 | $64.15 | 286,300 | $3.81 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.
