5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-12.45%
3 MONTH PERFORMANCE
-23.72%
6 MONTH PERFORMANCE
-15.65%
YEAR-TO-DATE PERFORMANCE
+6.27%
1 YEAR PERFORMANCE
-19.11%
Crane NXT Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $49.56 | $49.98 (0.85%) | $50.01 | $49.20 | 235.46 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 |
| 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 |
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.
