5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+13.64%
3 MONTH PERFORMANCE
+10.74%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-3.19%
1 YEAR PERFORMANCE
-15.17%
Crane NXT Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $47.78 | $48.64 (1.8%) | $49.61 | $47.23 | 8.79 M | $2.80 B |
| 06/25/2026 | $46.30 | $48.03 (3.74%) | $48.80 | $45.39 | 922.60 K | $2.76 B |
| 06/24/2026 | $45.04 | $45.57 (1.18%) | $46.36 | $45.04 | 667.50 K | $2.62 B |
| 06/23/2026 | $45.01 | $45.49 (1.07%) | $46.18 | $44.30 | 751.59 K | $2.62 B |
| 06/22/2026 | $46.74 | $45.62 (-2.4%) | $47.53 | $45.59 | 1.28 M | $2.62 B |
| 06/18/2026 | $46.03 | $46.93 (1.96%) | $47.80 | $46.01 | 1.15 M | $2.70 B |
| 06/17/2026 | $45.26 | $45.35 (0.2%) | $46.48 | $45.17 | 1.37 M | $2.61 B |
| 06/16/2026 | $42.77 | $42.88 (0.26%) | $43.87 | $42.77 | 844.95 K | $2.47 B |
| 06/15/2026 | $43.35 | $42.52 (-1.91%) | $44.41 | $42.50 | 961.12 K | $2.44 B |
| 06/12/2026 | $41.37 | $42.47 (2.66%) | $42.98 | $41.10 | 985.30 K | $2.44 B |
| 06/11/2026 | $37.96 | $41.01 (8.03%) | $41.89 | $37.77 | 1.09 M | $2.36 B |
| 06/10/2026 | $38.06 | $37.59 (-1.23%) | $39.45 | $37.05 | 1.21 M | $2.16 B |
| 06/09/2026 | $37.11 | $38.25 (3.07%) | $38.29 | $36.10 | 1.22 M | $2.20 B |
| 06/08/2026 | $36.49 | $36.65 (0.44%) | $37.31 | $36.17 | 759.40 K | $2.11 B |
| 06/05/2026 | $36.79 | $36.13 (-1.79%) | $37.31 | $36.05 | 942.50 K | $2.08 B |
| 06/04/2026 | $36.28 | $37.23 (2.62%) | $37.37 | $35.90 | 821.50 K | $2.14 B |
| 06/03/2026 | $36.00 | $36.16 (0.44%) | $36.45 | $35.71 | 799.40 K | $2.08 B |
| 06/02/2026 | $36.62 | $36.46 (-0.44%) | $36.97 | $35.90 | 1.06 M | $2.10 B |
| 06/01/2026 | $38.87 | $36.42 (-6.3%) | $39.07 | $35.90 | 1.17 M | $2.09 B |
| 05/29/2026 | $39.76 | $38.84 (-2.31%) | $40.06 | $38.48 | 1.34 M | $2.23 B |
| 05/28/2026 | $38.75 | $40.10 (3.48%) | $40.33 | $38.34 | 1.04 M | $2.31 B |
| 05/27/2026 | $40.94 | $39.08 (-4.54%) | $41.24 | $38.99 | 1.06 M | $2.25 B |
| 05/26/2026 | $41.60 | $40.79 (-1.95%) | $42.13 | $40.78 | 863.55 K | $2.35 B |
| 05/22/2026 | $40.28 | $41.11 (2.06%) | $41.31 | $40.11 | 554.14 K | $2.36 B |
| 05/21/2026 | $38.75 | $40.06 (3.38%) | $40.13 | $38.40 | 891.52 K | $2.30 B |
| 05/20/2026 | $38.19 | $38.99 (2.09%) | $39.02 | $37.51 | 486.93 K | $2.24 B |
| 05/19/2026 | $37.99 | $37.92 (-0.18%) | $38.10 | $37.00 | 848.80 K | $2.18 B |
| 05/18/2026 | $38.71 | $38.34 (-0.96%) | $39.68 | $38.23 | 1.09 M | $2.20 B |
| 05/15/2026 | $40.52 | $38.21 (-5.7%) | $40.91 | $38.19 | 683.82 K | $2.20 B |
| 05/14/2026 | $41.82 | $39.79 (-4.85%) | $42.49 | $39.75 | 1.15 M | $2.29 B |
| 05/13/2026 | $42.43 | $41.41 (-2.4%) | $42.46 | $41.25 | 654.30 K | $2.38 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 | $2.57 B |
| 04/29/2026 | $44.40 | $43.62 (-1.76%) | $44.46 | $43.49 | 566.90 K | $2.51 B |
| 04/28/2026 | $44.40 | $44.30 (-0.23%) | $44.59 | $43.59 | 631.90 K | $2.55 B |
| 04/27/2026 | $45.13 | $44.32 (-1.79%) | $45.74 | $43.90 | 490.23 K | $2.55 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 | $2.61 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 | $2.67 B |
| 04/17/2026 | $44.67 | $46.40 (3.87%) | $46.93 | $44.67 | 722.20 K | $2.67 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 | $2.64 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 | $2.58 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 | $2.49 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 | $2.41 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 | $2.28 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.
