5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
-13.63%
6 MONTH PERFORMANCE
-24.26%
YEAR-TO-DATE PERFORMANCE
-3.19%
1 YEAR PERFORMANCE
-17.55%
Crane NXT Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $42.43 | $41.41 (-2.4%) | $42.46 | $41.25 | 654.06 K | $2.42 B |
| 05/12/2026 | $44.58 | $42.65 (-4.33%) | $44.65 | $41.89 | 796.80 K | $2.45 B |
| 05/11/2026 | $45.32 | $44.48 (-1.85%) | $45.32 | $43.96 | 955.10 K | $2.56 B |
| 05/08/2026 | $44.54 | $45.31 (1.73%) | $46.53 | $44.28 | 1.27 M | $2.61 B |
| 05/07/2026 | $44.56 | $43.88 (-1.53%) | $46.02 | $43.80 | 1.39 M | $2.52 B |
| 05/06/2026 | $45.21 | $45.65 (0.97%) | $46.36 | $45.21 | 712.80 K | $2.62 B |
| 05/05/2026 | $44.75 | $44.33 (-0.94%) | $45.20 | $44.15 | 585.82 K | $2.55 B |
| 05/04/2026 | $44.46 | $44.49 (0.07%) | $45.06 | $44.10 | 588.62 K | $2.56 B |
| 05/01/2026 | $44.77 | $44.60 (-0.38%) | $44.97 | $43.91 | 647.02 K | $2.56 B |
| 04/30/2026 | $43.59 | $44.68 (2.5%) | $44.73 | $43.46 | 654.33 K | $2.56 B |
| 04/29/2026 | $44.40 | $43.62 (-1.76%) | $44.46 | $43.49 | 566.90 K | $2.50 B |
| 04/28/2026 | $44.40 | $44.30 (-0.23%) | $44.59 | $43.59 | 631.90 K | $2.54 B |
| 04/27/2026 | $45.13 | $44.32 (-1.79%) | $45.74 | $43.90 | 490.23 K | $2.54 B |
| 04/24/2026 | $45.44 | $44.94 (-1.1%) | $46.12 | $44.51 | 499.00 K | $2.58 B |
| 04/23/2026 | $44.91 | $45.36 (1%) | $45.87 | $44.57 | 685.00 K | $2.60 B |
| 04/22/2026 | $46.20 | $44.75 (-3.14%) | $46.20 | $44.22 | 455.70 K | $2.57 B |
| 04/21/2026 | $46.48 | $45.93 (-1.18%) | $46.96 | $45.69 | 412.10 K | $2.64 B |
| 04/20/2026 | $46.00 | $46.38 (0.83%) | $46.62 | $45.50 | 453.01 K | $2.66 B |
| 04/17/2026 | $44.67 | $46.40 (3.87%) | $46.93 | $44.67 | 722.20 K | $2.66 B |
| 04/16/2026 | $45.93 | $44.07 (-4.05%) | $46.01 | $43.88 | 615.16 K | $2.53 B |
| 04/15/2026 | $45.38 | $45.83 (0.99%) | $46.12 | $44.93 | 643.40 K | $2.63 B |
| 04/14/2026 | $44.93 | $45.61 (1.51%) | $46.35 | $44.12 | 939.76 K | $2.62 B |
| 04/13/2026 | $43.69 | $44.82 (2.59%) | $44.86 | $43.04 | 588.32 K | $2.57 B |
| 04/10/2026 | $43.71 | $43.88 (0.39%) | $44.03 | $43.29 | 503.53 K | $2.52 B |
| 04/09/2026 | $42.57 | $43.30 (1.71%) | $43.66 | $42.57 | 793.60 K | $2.49 B |
| 04/08/2026 | $44.59 | $43.27 (-2.96%) | $44.59 | $42.80 | 846.60 K | $2.48 B |
| 04/07/2026 | $40.91 | $41.63 (1.76%) | $42.22 | $40.91 | 763.63 K | $2.39 B |
| 04/06/2026 | $40.08 | $41.40 (3.29%) | $41.42 | $39.93 | 962.70 K | $2.38 B |
| 04/02/2026 | $40.85 | $40.19 (-1.62%) | $42.04 | $39.30 | 991.10 K | $2.31 B |
| 04/01/2026 | $40.83 | $41.83 (2.45%) | $42.36 | $40.59 | 848.41 K | $2.40 B |
| 03/31/2026 | $40.07 | $40.59 (1.3%) | $40.74 | $39.39 | 725.10 K | $2.33 B |
| 03/30/2026 | $41.40 | $39.59 (-4.37%) | $41.96 | $39.23 | 712.70 K | $2.27 B |
| 03/27/2026 | $41.27 | $41.15 (-0.29%) | $41.91 | $40.73 | 813.04 K | $2.36 B |
| 03/26/2026 | $42.72 | $41.41 (-3.07%) | $43.48 | $41.21 | 733.70 K | $2.38 B |
| 03/25/2026 | $43.76 | $43.13 (-1.44%) | $43.76 | $42.92 | 840.92 K | $2.48 B |
| 03/24/2026 | $42.23 | $43.13 (2.13%) | $43.64 | $42.23 | 703.95 K | $2.48 B |
| 03/23/2026 | $41.56 | $42.76 (2.89%) | $42.99 | $41.01 | 815.05 K | $2.45 B |
| 03/20/2026 | $41.18 | $40.37 (-1.97%) | $41.38 | $40.01 | 1.09 M | $2.32 B |
| 03/19/2026 | $40.72 | $41.56 (2.06%) | $41.91 | $40.58 | 607.10 K | $2.39 B |
| 03/18/2026 | $41.75 | $41.37 (-0.91%) | $42.36 | $41.34 | 525.74 K | $2.37 B |
| 03/17/2026 | $42.53 | $42.21 (-0.75%) | $43.03 | $42.12 | 488.63 K | $2.42 B |
| 03/16/2026 | $42.68 | $42.02 (-1.55%) | $43.31 | $41.86 | 759.00 K | $2.41 B |
| 03/13/2026 | $43.32 | $42.27 (-2.42%) | $43.37 | $42.12 | 443.05 K | $2.43 B |
| 03/12/2026 | $43.50 | $42.85 (-1.49%) | $44.06 | $42.61 | 796.00 K | $2.46 B |
| 03/11/2026 | $45.04 | $44.20 (-1.87%) | $45.48 | $43.90 | 679.70 K | $2.54 B |
| 03/10/2026 | $45.68 | $45.11 (-1.25%) | $45.68 | $44.33 | 786.10 K | $2.59 B |
| 03/09/2026 | $45.26 | $45.58 (0.71%) | $46.01 | $43.67 | 787.40 K | $2.62 B |
| 03/06/2026 | $46.93 | $46.12 (-1.73%) | $47.38 | $45.85 | 531.54 K | $2.65 B |
| 03/05/2026 | $47.70 | $47.77 (0.15%) | $49.15 | $47.44 | 611.80 K | $2.74 B |
| 03/04/2026 | $48.17 | $48.56 (0.81%) | $48.66 | $47.16 | 1.04 M | $2.79 B |
| 03/03/2026 | $47.38 | $48.17 (1.67%) | $48.79 | $46.51 | 781.90 K | $2.76 B |
| 03/02/2026 | $47.94 | $48.66 (1.5%) | $49.59 | $47.67 | 1.11 M | $2.79 B |
| 02/27/2026 | $48.54 | $48.29 (-0.52%) | $49.09 | $47.82 | 1.16 M | $2.77 B |
| 02/26/2026 | $51.35 | $49.46 (-3.68%) | $51.35 | $49.35 | 1.14 M | $2.84 B |
| 02/25/2026 | $51.86 | $51.02 (-1.62%) | $52.00 | $50.56 | 523.65 K | $2.93 B |
| 02/24/2026 | $51.32 | $51.54 (0.43%) | $53.11 | $51.25 | 731.70 K | $2.96 B |
| 02/23/2026 | $51.73 | $51.22 (-0.99%) | $51.80 | $50.61 | 591.90 K | $2.94 B |
| 02/20/2026 | $52.28 | $52.10 (-0.34%) | $53.75 | $51.73 | 582.90 K | $2.99 B |
| 02/19/2026 | $53.29 | $52.64 (-1.22%) | $53.29 | $51.34 | 829.31 K | $3.02 B |
| 02/18/2026 | $53.27 | $52.90 (-0.69%) | $54.18 | $52.46 | 1.19 M | $3.04 B |
| 02/17/2026 | $52.50 | $53.25 (1.43%) | $53.60 | $52.30 | 1.42 M | $3.06 B |
| 02/13/2026 | $53.38 | $52.76 (-1.16%) | $54.95 | $52.41 | 1.21 M | $3.03 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.
