5 DAY PERFORMANCE
+11.27%
1 MONTH PERFORMANCE
+4.34%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
+3.59%
1 YEAR PERFORMANCE
-0.79%
Crane NXT, Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $53.27 | $52.27 (-1.87%) | $53.44 | $52.03 | 234,743 | $3.01 B |
| 03/12/2025 | $53.24 | $52.91 (-0.62%) | $53.76 | $52.89 | 440,600 | $3.03 B |
| 03/11/2025 | $54.39 | $53.28 (-2.04%) | $54.77 | $53.26 | 559,800 | $3.05 B |
| 03/10/2025 | $53.74 | $54.11 (0.69%) | $55.46 | $53.66 | 567,822 | $3.10 B |
| 03/07/2025 | $53.21 | $54.20 (1.86%) | $54.49 | $53.02 | 693,500 | $3.10 B |
| 03/06/2025 | $53.25 | $53.46 (0.39%) | $54.25 | $52.93 | 388,008 | $3.06 B |
| 03/05/2025 | $53.97 | $53.70 (-0.5%) | $54.44 | $53.27 | 562,329 | $3.07 B |
| 03/04/2025 | $53.93 | $53.84 (-0.17%) | $54.53 | $53.05 | 584,339 | $3.08 B |
| 03/03/2025 | $55.88 | $54.57 (-2.34%) | $56.07 | $54.39 | 496,539 | $3.12 B |
| 02/28/2025 | $55.55 | $55.82 (0.49%) | $56.06 | $55.14 | 407,445 | $3.19 B |
| 02/27/2025 | $57.48 | $55.99 (-2.59%) | $57.59 | $55.93 | 379,226 | $3.20 B |
| 02/26/2025 | $57.94 | $57.28 (-1.14%) | $58.20 | $57.00 | 419,605 | $3.28 B |
| 02/25/2025 | $57.63 | $57.64 (0.02%) | $57.97 | $57.21 | 499,039 | $3.30 B |
| 02/24/2025 | $58.28 | $57.45 (-1.42%) | $58.28 | $56.09 | 402,200 | $3.29 B |
| 02/21/2025 | $59.47 | $58.12 (-2.27%) | $59.47 | $57.66 | 601,218 | $3.32 B |
| 02/20/2025 | $58.77 | $59.27 (0.85%) | $59.73 | $58.28 | 463,200 | $3.39 B |
| 02/19/2025 | $59.00 | $59.11 (0.19%) | $59.69 | $58.71 | 349,578 | $3.38 B |
| 02/18/2025 | $59.24 | $59.30 (0.1%) | $60.73 | $58.01 | 836,100 | $3.39 B |
| 02/14/2025 | $58.43 | $59.81 (2.36%) | $59.95 | $57.76 | 857,349 | $3.42 B |
| 02/13/2025 | $57.80 | $57.80 (0%) | $60.91 | $55.82 | 852,400 | $3.31 B |
| 02/12/2025 | $58.50 | $58.59 (0.15%) | $59.13 | $58.26 | 594,523 | $3.35 B |
| 02/11/2025 | $61.20 | $59.62 (-2.58%) | $61.29 | $59.60 | 422,219 | $3.41 B |
| 02/10/2025 | $62.50 | $61.51 (-1.58%) | $62.50 | $61.20 | 380,314 | $3.52 B |
| 02/07/2025 | $64.42 | $61.90 (-3.91%) | $64.42 | $61.10 | 505,816 | $3.54 B |
| 02/06/2025 | $65.07 | $64.09 (-1.51%) | $65.07 | $63.34 | 485,300 | $3.67 B |
| 02/05/2025 | $64.35 | $64.86 (0.79%) | $64.88 | $63.43 | 314,000 | $3.71 B |
| 02/04/2025 | $62.85 | $63.86 (1.61%) | $64.03 | $62.34 | 284,600 | $3.65 B |
| 02/03/2025 | $62.59 | $63.05 (0.73%) | $63.82 | $61.74 | 371,700 | $3.61 B |
| 01/31/2025 | $64.45 | $63.97 (-0.74%) | $64.75 | $63.24 | 853,145 | $3.66 B |
| 01/30/2025 | $64.23 | $64.23 (0%) | $64.33 | $63.49 | 360,244 | $3.67 B |
| 01/29/2025 | $63.90 | $63.46 (-0.69%) | $64.63 | $63.17 | 288,100 | $3.63 B |
| 01/28/2025 | $63.82 | $63.75 (-0.11%) | $63.99 | $62.65 | 538,223 | $3.65 B |
| 01/27/2025 | $63.32 | $63.37 (0.08%) | $63.65 | $62.65 | 453,029 | $3.62 B |
| 01/24/2025 | $64.29 | $63.70 (-0.92%) | $64.45 | $62.72 | 341,100 | $3.64 B |
| 01/23/2025 | $64.64 | $65.32 (1.05%) | $65.78 | $64.61 | 331,400 | $3.74 B |
| 01/22/2025 | $66.78 | $65.15 (-2.44%) | $66.91 | $64.61 | 284,518 | $3.73 B |
| 01/21/2025 | $64.30 | $66.54 (3.48%) | $67.01 | $64.15 | 286,300 | $3.81 B |
| 01/17/2025 | $64.17 | $63.72 (-0.7%) | $64.17 | $63.55 | 304,900 | $3.64 B |
| 01/16/2025 | $64.35 | $63.43 (-1.43%) | $64.55 | $63.28 | 328,700 | $3.63 B |
| 01/15/2025 | $65.00 | $64.29 (-1.09%) | $65.14 | $63.90 | 366,343 | $3.68 B |
| 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 |
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.
