5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
+1.09%
3 MONTH PERFORMANCE
-6.75%
6 MONTH PERFORMANCE
-11.53%
YEAR-TO-DATE PERFORMANCE
+12.11%
1 YEAR PERFORMANCE
-11.77%
Crane NXT Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $53.38 | $52.76 (-1.16%) | $54.95 | $52.41 | 1.21 M | $3.03 B |
| 02/12/2026 | $52.25 | $53.50 (2.39%) | $55.88 | $50.68 | 2.16 M | $3.07 B |
| 02/11/2026 | $55.05 | $51.73 (-6.03%) | $55.05 | $51.48 | 1.05 M | $2.97 B |
| 02/10/2026 | $55.51 | $54.57 (-1.69%) | $55.76 | $53.85 | 997.60 K | $3.13 B |
| 02/09/2026 | $55.14 | $55.00 (-0.25%) | $55.93 | $54.28 | 913.35 K | $3.16 B |
| 02/06/2026 | $53.67 | $56.05 (4.43%) | $56.16 | $53.58 | 790.04 K | $3.22 B |
| 02/05/2026 | $51.88 | $52.95 (2.06%) | $53.00 | $51.53 | 513.50 K | $3.04 B |
| 02/04/2026 | $51.72 | $52.51 (1.53%) | $53.68 | $51.72 | 574.35 K | $3.01 B |
| 02/03/2026 | $50.36 | $51.39 (2.05%) | $51.56 | $50.16 | 550.81 K | $2.95 B |
| 02/02/2026 | $50.25 | $50.58 (0.66%) | $51.02 | $50.14 | 451.12 K | $2.90 B |
| 01/30/2026 | $50.12 | $50.52 (0.8%) | $51.09 | $50.12 | 538.00 K | $2.90 B |
| 01/29/2026 | $50.70 | $50.69 (-0.02%) | $50.76 | $49.42 | 576.03 K | $2.91 B |
| 01/28/2026 | $49.93 | $50.14 (0.42%) | $50.94 | $49.45 | 481.12 K | $2.88 B |
| 01/27/2026 | $50.60 | $49.68 (-1.82%) | $50.75 | $49.67 | 485.20 K | $2.85 B |
| 01/26/2026 | $51.15 | $50.67 (-0.94%) | $51.30 | $50.20 | 411.21 K | $2.91 B |
| 01/23/2026 | $52.10 | $51.04 (-2.03%) | $52.10 | $50.85 | 317.61 K | $2.93 B |
| 01/22/2026 | $52.93 | $52.01 (-1.74%) | $53.29 | $51.73 | 535.10 K | $2.99 B |
| 01/21/2026 | $51.89 | $52.41 (1%) | $52.95 | $51.70 | 513.70 K | $3.01 B |
| 01/20/2026 | $51.22 | $51.08 (-0.27%) | $52.31 | $50.65 | 601.70 K | $2.93 B |
| 01/16/2026 | $51.58 | $52.20 (1.2%) | $52.24 | $51.21 | 571.81 K | $3.00 B |
| 01/15/2026 | $51.00 | $51.73 (1.43%) | $51.84 | $50.59 | 417.73 K | $2.97 B |
| 01/14/2026 | $49.88 | $50.80 (1.84%) | $50.97 | $49.52 | 491.01 K | $2.92 B |
| 01/13/2026 | $50.31 | $49.81 (-0.99%) | $52.26 | $49.69 | 657.00 K | $2.86 B |
| 01/12/2026 | $49.64 | $50.26 (1.25%) | $50.30 | $48.93 | 445.51 K | $2.88 B |
| 01/09/2026 | $49.56 | $49.98 (0.85%) | $50.04 | $49.20 | 320.35 K | $2.87 B |
| 01/08/2026 | $48.12 | $49.41 (2.68%) | $49.57 | $47.65 | 566.80 K | $2.84 B |
| 01/07/2026 | $49.44 | $48.16 (-2.59%) | $49.65 | $47.43 | 447.80 K | $2.76 B |
| 01/06/2026 | $48.57 | $49.88 (2.7%) | $49.99 | $48.28 | 862.60 K | $2.86 B |
| 01/05/2026 | $48.14 | $49.02 (1.83%) | $50.09 | $47.91 | 518.83 K | $2.81 B |
| 01/02/2026 | $47.53 | $47.73 (0.42%) | $48.26 | $47.16 | 523.60 K | $2.74 B |
| 12/31/2025 | $47.70 | $47.07 (-1.32%) | $47.75 | $46.73 | 378.80 K | $2.70 B |
| 12/30/2025 | $48.01 | $47.80 (-0.44%) | $48.01 | $47.36 | 374.61 K | $2.74 B |
| 12/29/2025 | $48.21 | $47.94 (-0.56%) | $48.48 | $47.56 | 473.40 K | $2.75 B |
| 12/26/2025 | $48.42 | $48.35 (-0.14%) | $48.98 | $47.99 | 379.00 K | $2.78 B |
| 12/24/2025 | $47.84 | $48.46 (1.3%) | $48.51 | $47.78 | 266.80 K | $2.78 B |
| 12/23/2025 | $47.90 | $47.99 (0.19%) | $48.26 | $47.42 | 485.44 K | $2.75 B |
| 12/22/2025 | $47.60 | $47.92 (0.67%) | $48.75 | $47.34 | 567.73 K | $2.75 B |
| 12/19/2025 | $46.60 | $47.20 (1.29%) | $47.34 | $46.50 | 1.18 M | $2.71 B |
| 12/18/2025 | $47.41 | $46.59 (-1.73%) | $47.50 | $46.02 | 1.08 M | $2.67 B |
| 12/17/2025 | $48.24 | $46.86 (-2.86%) | $48.46 | $46.66 | 785.44 K | $2.69 B |
| 12/16/2025 | $49.86 | $48.42 (-2.89%) | $50.14 | $48.34 | 825.00 K | $2.78 B |
| 12/15/2025 | $51.98 | $49.71 (-4.37%) | $52.24 | $48.63 | 1.21 M | $2.85 B |
| 12/12/2025 | $55.32 | $51.79 (-6.38%) | $55.45 | $51.37 | 1.72 M | $2.97 B |
| 12/11/2025 | $56.87 | $54.57 (-4.04%) | $56.93 | $53.83 | 778.42 K | $3.13 B |
| 12/10/2025 | $56.00 | $57.13 (2.02%) | $57.68 | $55.86 | 635.64 K | $3.28 B |
| 12/09/2025 | $57.76 | $56.63 (-1.96%) | $58.23 | $56.59 | 647.77 K | $3.25 B |
| 12/08/2025 | $57.80 | $57.40 (-0.69%) | $58.69 | $57.37 | 377.70 K | $3.29 B |
| 12/05/2025 | $57.90 | $58.10 (0.35%) | $58.28 | $57.42 | 522.00 K | $3.33 B |
| 12/04/2025 | $57.34 | $58.35 (1.76%) | $58.55 | $57.22 | 384.10 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 |
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.
