5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-8.13%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
+5.32%
YEAR-TO-DATE PERFORMANCE
-3.19%
1 YEAR PERFORMANCE
-33.87%
Crane NXT Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $47.77 | $47.44 (-0.7%) | $48.27 | $47.31 | 212.14 K | $2.76 B |
| 10/07/2026 | $48.41 | $48.16 (-0.52%) | $49.54 | $47.37 | 419.90 K | $2.77 B |
| 10/06/2026 | $49.43 | $49.77 (0.69%) | $50.17 | $49.18 | 416.93 K | $2.86 B |
| 10/05/2026 | $48.47 | $49.16 (1.42%) | $49.97 | $48.18 | 525.00 K | $2.83 B |
| 10/02/2026 | $48.91 | $48.78 (-0.27%) | $49.00 | $47.67 | 457.13 K | $2.80 B |
| 10/01/2026 | $47.05 | $48.06 (2.15%) | $48.71 | $46.22 | 479.80 K | $2.76 B |
| 09/30/2026 | $47.18 | $47.10 (-0.17%) | $47.38 | $46.64 | 527.10 K | $2.71 B |
| 09/29/2026 | $47.89 | $47.00 (-1.86%) | $48.20 | $46.68 | 453.60 K | $2.70 B |
| 09/28/2026 | $47.48 | $47.50 (0.04%) | $48.60 | $46.51 | 544.50 K | $2.73 B |
| 09/25/2026 | $47.41 | $47.72 (0.65%) | $48.27 | $47.01 | 383.20 K | $2.74 B |
| 09/24/2026 | $48.00 | $47.16 (-1.75%) | $48.21 | $47.03 | 759.53 K | $2.71 B |
| 09/23/2026 | $48.23 | $48.42 (0.39%) | $49.28 | $47.19 | 747.81 K | $2.78 B |
| 09/22/2026 | $47.70 | $48.44 (1.55%) | $49.20 | $47.40 | 717.63 K | $2.79 B |
| 09/21/2026 | $46.20 | $45.77 (-0.93%) | $46.22 | $44.86 | 649.82 K | $2.63 B |
| 09/18/2026 | $45.24 | $45.61 (0.82%) | $45.94 | $44.84 | 767.21 K | $2.62 B |
| 09/17/2026 | $48.52 | $45.29 (-6.66%) | $48.52 | $45.20 | 594.83 K | $2.60 B |
| 09/16/2026 | $47.58 | $47.33 (-0.53%) | $48.10 | $46.53 | 538.21 K | $2.72 B |
| 09/15/2026 | $49.58 | $47.54 (-4.11%) | $50.28 | $47.42 | 593.30 K | $2.73 B |
| 09/14/2026 | $51.18 | $49.81 (-2.68%) | $51.76 | $49.75 | 549.70 K | $2.86 B |
| 09/11/2026 | $51.04 | $51.99 (1.86%) | $52.15 | $50.72 | 509.70 K | $2.99 B |
| 09/10/2026 | $50.24 | $50.37 (0.26%) | $50.90 | $49.80 | 786.74 K | $2.90 B |
| 09/09/2026 | $49.50 | $50.67 (2.36%) | $51.24 | $49.48 | 621.74 K | $2.91 B |
| 09/08/2026 | $50.60 | $49.60 (-1.98%) | $50.60 | $49.21 | 487.79 K | $2.85 B |
| 09/04/2026 | $49.77 | $50.06 (0.58%) | $50.78 | $49.61 | 344.00 K | $2.88 B |
| 09/03/2026 | $50.40 | $49.99 (-0.81%) | $50.40 | $49.40 | 516.50 K | $2.87 B |
| 09/02/2026 | $49.03 | $50.07 (2.12%) | $50.28 | $48.98 | 421.20 K | $2.88 B |
| 09/01/2026 | $48.23 | $49.16 (1.93%) | $49.93 | $48.23 | 524.43 K | $2.83 B |
| 08/31/2026 | $49.70 | $48.90 (-1.61%) | $50.60 | $48.53 | 412.60 K | $2.81 B |
| 08/28/2026 | $49.67 | $50.13 (0.93%) | $50.29 | $49.04 | 431.13 K | $2.88 B |
| 08/27/2026 | $50.45 | $49.71 (-1.47%) | $51.06 | $49.59 | 385.23 K | $2.86 B |
| 08/26/2026 | $50.15 | $50.64 (0.98%) | $50.82 | $49.84 | 350.50 K | $2.91 B |
| 08/25/2026 | $50.62 | $50.15 (-0.93%) | $50.87 | $49.58 | 386.71 K | $2.88 B |
| 08/24/2026 | $50.51 | $49.80 (-1.41%) | $50.83 | $49.05 | 619.00 K | $2.86 B |
| 08/21/2026 | $50.00 | $50.20 (0.4%) | $50.47 | $48.71 | 411.95 K | $2.89 B |
| 08/20/2026 | $48.23 | $49.46 (2.55%) | $49.56 | $47.58 | 399.70 K | $2.84 B |
| 08/19/2026 | $48.06 | $48.56 (1.04%) | $48.78 | $47.79 | 499.04 K | $2.79 B |
| 08/18/2026 | $49.58 | $47.90 (-3.39%) | $49.58 | $47.81 | 467.53 K | $2.75 B |
| 08/17/2026 | $51.40 | $50.33 (-2.08%) | $51.73 | $49.96 | 455.71 K | $2.89 B |
| 08/14/2026 | $51.33 | $51.66 (0.64%) | $52.04 | $50.94 | 347.10 K | $2.97 B |
| 08/13/2026 | $52.10 | $51.43 (-1.29%) | $52.54 | $50.69 | 373.02 K | $2.96 B |
| 08/12/2026 | $51.65 | $51.98 (0.64%) | $52.16 | $50.18 | 425.61 K | $2.99 B |
| 08/11/2026 | $51.47 | $51.18 (-0.56%) | $52.67 | $50.65 | 778.02 K | $2.94 B |
| 08/10/2026 | $52.67 | $51.49 (-2.24%) | $53.69 | $50.68 | 686.50 K | $2.96 B |
| 08/07/2026 | $54.68 | $53.33 (-2.47%) | $54.68 | $52.02 | 710.40 K | $3.07 B |
| 08/06/2026 | $53.45 | $54.35 (1.68%) | $57.77 | $53.10 | 768.30 K | $3.13 B |
| 08/05/2026 | $54.60 | $52.37 (-4.08%) | $54.91 | $52.15 | 830.19 K | $3.01 B |
| 08/04/2026 | $54.22 | $54.68 (0.85%) | $54.94 | $53.87 | 697.72 K | $3.14 B |
| 08/03/2026 | $52.33 | $53.65 (2.52%) | $53.72 | $52.33 | 475.82 K | $3.08 B |
| 07/31/2026 | $51.96 | $51.95 (-0.02%) | $52.77 | $51.14 | 556.60 K | $2.99 B |
| 07/30/2026 | $52.93 | $51.60 (-2.51%) | $52.93 | $50.64 | 621.10 K | $2.97 B |
| 07/29/2026 | $53.82 | $52.00 (-3.38%) | $54.39 | $51.24 | 606.63 K | $2.99 B |
| 07/28/2026 | $54.10 | $54.56 (0.85%) | $54.81 | $53.48 | 596.50 K | $3.14 B |
| 07/27/2026 | $53.50 | $54.22 (1.35%) | $54.35 | $52.87 | 607.90 K | $3.12 B |
| 07/24/2026 | $52.01 | $52.86 (1.63%) | $53.29 | $51.53 | 512.92 K | $3.04 B |
| 07/23/2026 | $50.91 | $52.05 (2.24%) | $52.59 | $50.91 | 706.73 K | $2.99 B |
| 07/22/2026 | $51.40 | $51.75 (0.68%) | $52.14 | $51.01 | 509.40 K | $2.98 B |
| 07/21/2026 | $51.42 | $51.11 (-0.6%) | $51.71 | $50.46 | 425.43 K | $2.94 B |
| 07/20/2026 | $51.05 | $51.09 (0.08%) | $51.94 | $50.15 | 403.14 K | $2.94 B |
| 07/17/2026 | $51.05 | $51.27 (0.43%) | $52.85 | $50.97 | 581.70 K | $2.95 B |
| 07/16/2026 | $51.41 | $52.04 (1.23%) | $53.07 | $51.34 | 839.20 K | $2.99 B |
| 07/15/2026 | $51.70 | $51.41 (-0.56%) | $52.72 | $50.64 | 586.90 K | $2.96 B |
| 07/14/2026 | $50.72 | $50.66 (-0.12%) | $50.94 | $49.78 | 548.30 K | $2.91 B |
| 07/13/2026 | $50.72 | $50.47 (-0.49%) | $51.51 | $50.29 | 560.45 K | $2.90 B |
| 07/10/2026 | $50.32 | $50.83 (1.01%) | $51.30 | $49.74 | 544.20 K | $2.92 B |
| 07/09/2026 | $49.77 | $49.95 (0.36%) | $51.09 | $49.28 | 619.40 K | $2.87 B |
| 07/08/2026 | $49.43 | $49.19 (-0.49%) | $49.64 | $47.73 | 773.24 K | $2.83 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.
