Crane NXT, Co. Common Stock (CXT)

Historical Prices For Crane NXT, Co. Common Stock (CXT)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	60.00	60.27	59.19	59.73	392,319	59.73
8/28/2025	61.40	61.40	59.42	60.29	481,061	60.12
8/27/2025	61.89	62.75	60.91	61.00	545,093	60.83
8/26/2025	62.21	63.02	62.08	62.28	585,625	62.10
8/25/2025	63.15	63.33	62.08	62.50	321,057	62.32
8/22/2025	60.64	63.72	60.45	63.33	375,062	63.15
8/21/2025	59.81	60.35	59.63	60.15	295,475	59.98
8/20/2025	60.46	60.46	59.61	60.20	516,600	60.03
8/19/2025	60.11	61.20	59.78	60.55	336,006	60.38
8/18/2025	59.71	60.67	59.61	60.21	362,163	60.04
8/15/2025	60.32	60.32	59.13	59.65	450,209	59.48
8/14/2025	61.12	61.21	60.17	60.37	461,687	60.20
8/13/2025	60.51	61.80	60.23	61.73	329,426	61.56
8/12/2025	60.14	60.90	59.83	60.23	310,764	60.06
8/11/2025	60.62	61.09	59.37	59.57	446,944	59.40
8/08/2025	57.58	61.11	57.48	60.59	584,602	60.42
8/07/2025	58.02	58.02	53.84	57.17	911,668	57.01
8/06/2025	57.22	57.22	55.85	56.37	441,717	56.21
8/05/2025	57.29	57.85	56.05	57.32	381,396	57.16
8/04/2025	57.25	57.91	56.84	57.29	341,691	57.13
8/01/2025	58.34	58.53	56.51	57.09	391,868	56.93
7/31/2025	59.67	60.48	59.07	59.34	344,206	59.17
7/30/2025	61.45	61.55	59.57	60.00	421,909	59.83
7/29/2025	60.09	60.62	59.82	60.56	286,147	60.39
7/28/2025	59.74	60.03	59.29	59.69	369,150	59.52
7/25/2025	58.66	59.70	58.30	59.45	310,659	59.28
7/24/2025	59.15	59.85	58.42	58.50	290,714	58.34
7/23/2025	58.17	59.89	58.12	59.69	373,246	59.52
7/22/2025	57.22	57.85	56.70	57.63	346,918	57.47
7/21/2025	57.83	58.25	56.98	57.15	245,559	56.99
7/18/2025	57.59	57.73	56.92	57.26	327,217	57.10
7/17/2025	56.31	57.67	56.31	57.35	235,567	57.19
7/16/2025	56.39	56.66	55.52	56.45	254,995	56.29
7/15/2025	57.63	57.80	56.26	56.30	182,366	56.14
7/14/2025	58.16	58.51	57.09	57.48	221,122	57.32
7/11/2025	58.91	59.24	58.45	58.61	253,504	58.44
7/10/2025	57.60	59.38	57.43	59.30	352,119	59.13
7/09/2025	57.05	57.48	56.58	57.45	228,792	57.29
7/08/2025	55.78	57.41	55.72	56.73	303,713	56.57
7/07/2025	56.09	56.80	55.30	55.39	267,114	55.23
7/03/2025	56.93	57.09	56.19	56.51	318,224	56.35
7/02/2025	55.49	56.79	55.12	56.68	320,360	56.52
7/01/2025	53.62	56.17	53.23	55.36	452,910	55.20
6/30/2025	54.48	54.48	52.95	53.90	498,713	53.75
6/27/2025	55.81	56.05	53.68	53.72	891,078	53.57
6/26/2025	55.04	55.85	54.80	55.58	491,262	55.42
6/25/2025	54.55	54.83	54.02	54.68	486,130	54.53
6/24/2025	54.92	55.34	54.10	54.16	541,497	54.01
6/23/2025	54.45	55.13	53.32	54.35	446,897	54.20
6/20/2025	54.89	54.94	53.86	54.55	632,623	54.40
6/18/2025	56.72	56.95	54.51	54.54	545,313	54.39
6/17/2025	56.16	57.59	56.16	56.66	1,364,963	56.50
6/16/2025	55.14	57.10	55.04	56.58	1,466,582	56.42
6/13/2025	54.53	54.91	53.67	54.47	439,558	54.32
6/12/2025	55.09	55.71	54.85	55.26	201,693	55.10
6/11/2025	56.33	56.62	55.58	55.69	363,122	55.53
6/10/2025	55.92	56.98	55.64	56.23	425,916	56.07
6/09/2025	54.46	56.23	54.35	55.52	441,394	55.36
6/06/2025	54.17	54.85	53.80	54.09	352,108	53.94
6/05/2025	53.51	53.89	52.98	53.23	296,236	53.08
6/04/2025	54.00	54.42	53.44	53.44	317,271	53.29
6/03/2025	53.31	54.39	53.27	54.00	334,283	53.85
6/02/2025	53.61	53.90	52.85	53.30	392,895	53.15