5 DAY PERFORMANCE
+3.53%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
+9.08%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
-6.63%
Crane NXT, Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $57.34 | $58.35 (1.76%) | $58.55 | $57.22 | 383.57 K | $3.35 B |
| 12/03/2025 | $56.51 | $57.31 (1.42%) | $57.31 | $55.76 | 276.10 K | $3.29 B |
| 12/02/2025 | $55.97 | $56.00 (0.05%) | $56.44 | $55.44 | 329.70 K | $3.21 B |
| 12/01/2025 | $56.15 | $56.02 (-0.23%) | $56.79 | $55.52 | 411.70 K | $3.22 B |
| 11/28/2025 | $56.26 | $56.30 (0.07%) | $56.97 | $55.61 | 500.92 K | $3.23 B |
| 11/26/2025 | $57.02 | $56.25 (-1.35%) | $57.31 | $56.23 | 381.20 K | $3.23 B |
| 11/25/2025 | $54.93 | $56.44 (2.75%) | $56.90 | $54.68 | 436.35 K | $3.24 B |
| 11/24/2025 | $53.84 | $54.79 (1.76%) | $54.91 | $53.50 | 344.02 K | $3.14 B |
| 11/21/2025 | $53.54 | $54.30 (1.42%) | $54.84 | $53.33 | 324.70 K | $3.12 B |
| 11/20/2025 | $56.49 | $53.29 (-5.66%) | $56.49 | $53.18 | 511.20 K | $3.06 B |
| 11/19/2025 | $55.82 | $54.98 (-1.5%) | $56.42 | $53.97 | 459.64 K | $3.16 B |
| 11/18/2025 | $56.14 | $55.84 (-0.53%) | $56.63 | $55.67 | 505.30 K | $3.21 B |
| 11/17/2025 | $57.96 | $56.59 (-2.36%) | $58.39 | $56.48 | 398.85 K | $3.25 B |
| 11/14/2025 | $59.28 | $58.59 (-1.16%) | $60.02 | $58.42 | 263.10 K | $3.36 B |
| 11/13/2025 | $61.60 | $60.17 (-2.32%) | $62.21 | $60.07 | 553.20 K | $3.45 B |
| 11/12/2025 | $61.49 | $61.76 (0.44%) | $62.26 | $61.15 | 336.90 K | $3.55 B |
| 11/11/2025 | $62.79 | $61.28 (-2.4%) | $62.83 | $61.26 | 311.44 K | $3.52 B |
| 11/10/2025 | $63.13 | $62.58 (-0.87%) | $63.13 | $61.87 | 489.00 K | $3.59 B |
| 11/07/2025 | $60.86 | $62.45 (2.61%) | $62.65 | $60.17 | 454.51 K | $3.58 B |
| 11/06/2025 | $65.56 | $61.35 (-6.42%) | $65.56 | $59.45 | 816.53 K | $3.52 B |
| 11/05/2025 | $63.10 | $64.20 (1.74%) | $65.09 | $63.10 | 554.90 K | $3.69 B |
| 11/04/2025 | $63.44 | $63.13 (-0.49%) | $63.87 | $62.86 | 389.71 K | $3.62 B |
| 11/03/2025 | $62.93 | $64.14 (1.92%) | $64.14 | $61.64 | 548.30 K | $3.68 B |
| 10/31/2025 | $64.18 | $63.25 (-1.45%) | $64.50 | $62.79 | 588.80 K | $3.63 B |
| 10/30/2025 | $64.29 | $64.21 (-0.12%) | $65.85 | $64.12 | 341.10 K | $3.69 B |
| 10/29/2025 | $64.77 | $64.98 (0.32%) | $66.44 | $64.69 | 329.20 K | $3.73 B |
| 10/28/2025 | $65.59 | $65.04 (-0.84%) | $66.00 | $64.53 | 337.22 K | $3.73 B |
| 10/27/2025 | $66.37 | $65.65 (-1.08%) | $66.39 | $65.59 | 350.40 K | $3.77 B |
| 10/24/2025 | $67.23 | $66.02 (-1.8%) | $67.25 | $65.97 | 360.23 K | $3.79 B |
| 10/23/2025 | $66.34 | $66.55 (0.32%) | $66.89 | $65.85 | 226.50 K | $3.82 B |
| 10/22/2025 | $67.20 | $65.89 (-1.95%) | $67.37 | $65.59 | 271.70 K | $3.78 B |
| 10/21/2025 | $67.42 | $67.35 (-0.1%) | $68.54 | $67.21 | 285.41 K | $3.87 B |
| 10/20/2025 | $67.94 | $67.46 (-0.71%) | $68.31 | $67.11 | 264.81 K | $3.87 B |
| 10/17/2025 | $66.50 | $66.86 (0.54%) | $67.05 | $65.83 | 307.60 K | $3.84 B |
| 10/16/2025 | $68.09 | $66.77 (-1.94%) | $68.09 | $66.60 | 388.50 K | $3.83 B |
| 10/15/2025 | $67.82 | $67.60 (-0.32%) | $68.32 | $66.28 | 297.31 K | $3.88 B |
| 10/14/2025 | $65.40 | $66.89 (2.28%) | $67.71 | $63.93 | 683.90 K | $3.84 B |
| 10/13/2025 | $66.81 | $66.43 (-0.57%) | $67.32 | $66.10 | 328.60 K | $3.81 B |
| 10/10/2025 | $68.36 | $65.57 (-4.08%) | $68.74 | $65.32 | 304.70 K | $3.76 B |
| 10/09/2025 | $69.00 | $68.09 (-1.32%) | $69.00 | $67.69 | 498.30 K | $3.91 B |
| 10/08/2025 | $68.03 | $68.91 (1.29%) | $68.93 | $67.30 | 354.52 K | $3.96 B |
| 10/07/2025 | $67.86 | $67.39 (-0.69%) | $68.17 | $66.66 | 455.61 K | $3.87 B |
| 10/06/2025 | $67.10 | $67.54 (0.66%) | $67.76 | $66.39 | 352.10 K | $3.88 B |
| 10/03/2025 | $66.50 | $66.47 (-0.05%) | $67.15 | $65.67 | 528.24 K | $3.82 B |
| 10/02/2025 | $66.04 | $65.95 (-0.14%) | $66.63 | $64.78 | 347.70 K | $3.79 B |
| 10/01/2025 | $66.42 | $66.03 (-0.59%) | $66.65 | $64.78 | 472.00 K | $3.79 B |
| 09/30/2025 | $64.81 | $67.07 (3.49%) | $67.12 | $64.81 | 494.10 K | $3.85 B |
| 09/29/2025 | $65.30 | $64.93 (-0.57%) | $65.30 | $64.12 | 538.92 K | $3.73 B |
| 09/26/2025 | $63.51 | $65.07 (2.46%) | $65.11 | $63.51 | 567.80 K | $3.74 B |
| 09/25/2025 | $61.50 | $63.33 (2.98%) | $63.36 | $61.24 | 484.60 K | $3.64 B |
| 09/24/2025 | $64.24 | $62.56 (-2.62%) | $64.96 | $62.46 | 743.44 K | $3.59 B |
| 09/23/2025 | $60.46 | $64.77 (7.13%) | $66.24 | $58.95 | 1.38 M | $3.72 B |
| 09/22/2025 | $56.50 | $56.48 (-0.04%) | $56.95 | $55.86 | 385.02 K | $3.24 B |
| 09/19/2025 | $57.49 | $56.47 (-1.77%) | $57.76 | $56.06 | 739.00 K | $3.24 B |
| 09/18/2025 | $57.38 | $57.62 (0.42%) | $58.09 | $56.92 | 785.80 K | $3.31 B |
| 09/17/2025 | $58.89 | $56.81 (-3.53%) | $59.01 | $56.56 | 440.21 K | $3.26 B |
| 09/16/2025 | $59.55 | $58.95 (-1.01%) | $59.91 | $58.84 | 440.50 K | $3.38 B |
| 09/15/2025 | $61.40 | $59.46 (-3.16%) | $61.40 | $59.45 | 401.20 K | $3.41 B |
| 09/12/2025 | $62.19 | $60.31 (-3.02%) | $62.19 | $60.08 | 376.95 K | $3.46 B |
| 09/11/2025 | $60.85 | $61.93 (1.77%) | $62.16 | $60.44 | 328.80 K | $3.55 B |
| 09/10/2025 | $60.70 | $60.84 (0.23%) | $61.46 | $60.48 | 283.09 K | $3.49 B |
| 09/09/2025 | $61.30 | $60.72 (-0.95%) | $61.32 | $60.47 | 272.80 K | $3.49 B |
| 09/08/2025 | $60.99 | $61.61 (1.02%) | $61.70 | $59.66 | 350.40 K | $3.54 B |
| 09/05/2025 | $61.94 | $61.10 (-1.36%) | $62.43 | $60.80 | 474.23 K | $3.51 B |
| 09/04/2025 | $61.03 | $61.72 (1.13%) | $61.86 | $60.80 | 351.35 K | $3.54 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.
