5 DAY PERFORMANCE
-6.16%
1 MONTH PERFORMANCE
-13.79%
3 MONTH PERFORMANCE
+10.85%
6 MONTH PERFORMANCE
-11.58%
YEAR-TO-DATE PERFORMANCE
-3.19%
1 YEAR PERFORMANCE
-28.04%
Crane NXT Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $51.85 | $49.89 (-3.78%) | $51.86 | $49.45 | 848.91 K | $2.87 B |
| 07/06/2026 | $52.47 | $51.98 (-0.93%) | $53.85 | $51.81 | 1.16 M | $2.99 B |
| 07/02/2026 | $51.87 | $52.50 (1.21%) | $52.84 | $51.40 | 836.60 K | $3.02 B |
| 07/01/2026 | $50.99 | $51.96 (1.9%) | $52.71 | $50.54 | 724.30 K | $2.99 B |
| 06/30/2026 | $49.63 | $51.16 (3.08%) | $51.21 | $48.66 | 1.09 M | $2.94 B |
| 06/29/2026 | $47.91 | $49.14 (2.57%) | $49.62 | $47.48 | 1.43 M | $2.83 B |
| 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 |
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.
