5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
+16.06%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+9.24%
1 YEAR PERFORMANCE
+14.76%
Crane NXT, Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $62.57 | $63.57 (1.6%) | $64.15 | $62.57 | 498,802 | $3.64 B |
| 01/13/2025 | $61.13 | $62.31 (1.93%) | $62.38 | $61.13 | 478,900 | $3.56 B |
| 01/10/2025 | $60.97 | $61.84 (1.43%) | $62.02 | $60.68 | 464,500 | $3.54 B |
| 01/08/2025 | $59.56 | $61.45 (3.17%) | $61.77 | $59.32 | 376,523 | $3.51 B |
| 01/07/2025 | $60.36 | $60.08 (-0.46%) | $60.69 | $59.52 | 323,600 | $3.44 B |
| 01/06/2025 | $60.00 | $60.31 (0.52%) | $61.04 | $60.00 | 463,839 | $3.45 B |
| 01/03/2025 | $58.81 | $59.62 (1.38%) | $59.79 | $58.66 | 280,505 | $3.41 B |
| 01/02/2025 | $58.78 | $58.63 (-0.26%) | $59.29 | $58.13 | 333,102 | $3.35 B |
| 12/31/2024 | $58.25 | $58.22 (-0.05%) | $58.73 | $58.09 | 362,011 | $3.33 B |
| 12/30/2024 | $57.30 | $58.15 (1.48%) | $58.18 | $56.68 | 409,100 | $3.33 B |
| 12/27/2024 | $57.63 | $58.01 (0.66%) | $58.31 | $57.03 | 249,200 | $3.32 B |
| 12/26/2024 | $57.33 | $58.20 (1.52%) | $58.22 | $57.09 | 210,300 | $3.33 B |
| 12/24/2024 | $56.69 | $57.58 (1.57%) | $57.61 | $56.37 | 94,241 | $3.29 B |
| 12/23/2024 | $56.49 | $56.81 (0.57%) | $56.95 | $56.24 | 267,600 | $3.25 B |
| 12/20/2024 | $56.36 | $56.44 (0.14%) | $57.66 | $56.36 | 1.47 M | $3.23 B |
| 12/19/2024 | $57.54 | $56.96 (-1.01%) | $57.54 | $56.64 | 560,326 | $3.26 B |
| 12/18/2024 | $59.17 | $57.07 (-3.55%) | $59.36 | $56.86 | 624,600 | $3.26 B |
| 12/17/2024 | $60.18 | $58.64 (-2.56%) | $60.18 | $58.38 | 273,048 | $3.35 B |
| 12/16/2024 | $59.58 | $60.29 (1.19%) | $60.54 | $59.13 | 395,305 | $3.45 B |
| 12/13/2024 | $60.75 | $59.84 (-1.5%) | $60.82 | $59.67 | 332,600 | $3.42 B |
| 12/12/2024 | $61.00 | $60.78 (-0.36%) | $61.49 | $60.48 | 173,208 | $3.48 B |
| 12/11/2024 | $61.87 | $61.29 (-0.94%) | $62.41 | $61.03 | 267,300 | $3.51 B |
| 12/10/2024 | $61.14 | $61.78 (1.05%) | $62.11 | $60.21 | 227,318 | $3.53 B |
| 12/09/2024 | $61.31 | $61.13 (-0.29%) | $61.87 | $60.65 | 200,400 | $3.50 B |
| 12/06/2024 | $61.56 | $60.67 (-1.45%) | $61.63 | $60.58 | 203,200 | $3.47 B |
| 12/05/2024 | $62.58 | $61.12 (-2.33%) | $62.58 | $61.04 | 450,541 | $3.50 B |
| 12/04/2024 | $63.02 | $62.43 (-0.94%) | $63.51 | $62.38 | 208,510 | $3.57 B |
| 12/03/2024 | $63.21 | $62.70 (-0.81%) | $63.51 | $62.47 | 246,340 | $3.59 B |
| 12/02/2024 | $62.74 | $63.21 (0.75%) | $63.52 | $61.89 | 459,000 | $3.62 B |
| 11/29/2024 | $62.74 | $62.68 (-0.1%) | $63.31 | $62.44 | 245,740 | $3.59 B |
| 11/27/2024 | $63.33 | $62.77 (-0.88%) | $64.30 | $62.43 | 376,805 | $3.59 B |
| 11/26/2024 | $62.06 | $63.24 (1.9%) | $64.00 | $61.99 | 614,600 | $3.62 B |
| 11/25/2024 | $60.88 | $62.20 (2.17%) | $63.03 | $60.88 | 584,336 | $3.56 B |
| 11/22/2024 | $58.64 | $60.11 (2.51%) | $60.25 | $58.37 | 512,515 | $3.44 B |
| 11/21/2024 | $57.43 | $58.24 (1.41%) | $58.84 | $57.30 | 323,300 | $3.33 B |
| 11/20/2024 | $56.55 | $56.86 (0.55%) | $56.93 | $55.92 | 244,400 | $3.25 B |
| 11/19/2024 | $55.49 | $56.45 (1.73%) | $56.57 | $55.22 | 206,600 | $3.23 B |
| 11/18/2024 | $55.64 | $56.03 (0.7%) | $56.29 | $55.39 | 291,331 | $3.20 B |
| 11/15/2024 | $55.41 | $55.49 (0.14%) | $55.58 | $54.78 | 274,035 | $3.17 B |
| 11/14/2024 | $55.71 | $55.29 (-0.75%) | $56.00 | $54.35 | 340,300 | $3.16 B |
| 11/13/2024 | $56.62 | $55.64 (-1.73%) | $56.62 | $55.36 | 197,142 | $3.18 B |
| 11/12/2024 | $56.24 | $56.53 (0.52%) | $57.23 | $56.17 | 384,508 | $3.23 B |
| 11/11/2024 | $56.69 | $56.36 (-0.58%) | $57.14 | $56.03 | 300,003 | $3.22 B |
| 11/08/2024 | $56.79 | $56.68 (-0.19%) | $57.33 | $56.21 | 406,900 | $3.24 B |
| 11/07/2024 | $57.00 | $56.92 (-0.14%) | $58.16 | $55.14 | 742,648 | $3.26 B |
| 11/06/2024 | $56.76 | $57.02 (0.46%) | $57.50 | $56.12 | 663,878 | $3.26 B |
| 11/05/2024 | $53.02 | $54.00 (1.85%) | $54.34 | $52.90 | 412,600 | $3.09 B |
| 11/04/2024 | $53.59 | $53.35 (-0.45%) | $54.20 | $52.89 | 298,200 | $3.05 B |
| 11/01/2024 | $54.53 | $53.98 (-1.01%) | $54.98 | $53.74 | 468,100 | $3.08 B |
| 10/31/2024 | $55.37 | $54.27 (-1.99%) | $55.63 | $54.18 | 633,600 | $3.10 B |
| 10/30/2024 | $55.61 | $55.61 (0%) | $56.69 | $55.55 | 180,800 | $3.18 B |
| 10/29/2024 | $55.29 | $55.74 (0.81%) | $56.19 | $55.29 | 268,200 | $3.18 B |
| 10/28/2024 | $55.60 | $55.67 (0.13%) | $55.82 | $55.31 | 193,329 | $3.18 B |
| 10/25/2024 | $55.09 | $55.26 (0.31%) | $55.73 | $54.65 | 212,300 | $3.16 B |
| 10/24/2024 | $55.25 | $54.73 (-0.94%) | $55.25 | $54.35 | 230,000 | $3.13 B |
| 10/23/2024 | $55.30 | $54.87 (-0.78%) | $55.93 | $54.30 | 237,300 | $3.13 B |
| 10/22/2024 | $56.57 | $55.61 (-1.7%) | $56.70 | $54.94 | 400,900 | $3.18 B |
| 10/21/2024 | $58.17 | $56.85 (-2.27%) | $58.49 | $56.73 | 506,510 | $3.25 B |
| 10/18/2024 | $58.00 | $58.21 (0.36%) | $58.21 | $56.93 | 418,017 | $3.32 B |
| 10/17/2024 | $56.29 | $57.92 (2.9%) | $58.27 | $56.01 | 495,331 | $3.31 B |
| 10/16/2024 | $55.10 | $55.60 (0.91%) | $56.00 | $54.71 | 324,127 | $3.17 B |
| 10/15/2024 | $55.64 | $54.80 (-1.51%) | $56.74 | $54.75 | 503,300 | $3.13 B |