CXT - Crane NXT, Co.
48.17
-0.490 -1.017%
Share volume: 781,687
Last Updated: 03-03-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$48.66
-0.49
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $47.38 | $47.38 | $48.79 | $48.79 | $46.51 | $46.51 | $48.17 | $48.17 | 781,687 | $781,687.00 |
| 03-02-2026 | $47.94 | $47.94 | $49.59 | $49.59 | $47.67 | $47.67 | $48.66 | $48.66 | 1,109,784 | $1,109,784.00 |
| 02-27-2026 | $48.54 | $48.54 | $49.09 | $49.09 | $47.82 | $47.82 | $48.29 | $48.29 | 1,158,141 | $1,158,141.00 |
| 02-26-2026 | $51.35 | $51.16 | $51.35 | $51.16 | $49.35 | $49.17 | $49.46 | $49.28 | 1,135,558 | $1,135,558.00 |
| 02-25-2026 | $51.86 | $51.67 | $52.00 | $51.81 | $50.56 | $50.38 | $51.02 | $50.83 | 523,645 | $523,645.00 |
| 02-24-2026 | $51.32 | $51.13 | $53.11 | $52.92 | $51.25 | $51.06 | $51.54 | $51.35 | 731,676 | $731,676.00 |
| 02-23-2026 | $51.73 | $51.54 | $51.80 | $51.61 | $50.61 | $50.43 | $51.22 | $51.03 | 591,896 | $591,896.00 |
| 02-20-2026 | $52.28 | $52.28 | $53.75 | $53.75 | $51.73 | $51.73 | $52.10 | $52.10 | 582,872 | $582,872.00 |
| 02-19-2026 | $53.29 | $53.29 | $53.29 | $53.29 | $51.34 | $51.34 | $52.64 | $52.64 | 829,305 | $829,305.00 |
| 02-18-2026 | $53.27 | $53.27 | $54.18 | $54.18 | $52.46 | $52.46 | $52.90 | $52.90 | 1,186,191 | $1,186,191.00 |