CXT - Crane NXT, Co.
46.4
2.330 5.022%
Share volume: 722,176
Last Updated: 04-17-2026
Construction Materials/Misc. Fabricated Metal Products:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$44.07
2.33
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $44.67 | $44.67 | $46.93 | $46.93 | $44.67 | $44.67 | $46.40 | $46.40 | 722,176 | $721,583.00 |
| 04-16-2026 | $45.93 | $45.93 | $46.01 | $46.01 | $43.88 | $43.88 | $44.07 | $44.07 | 615,157 | $615,157.00 |
| 04-15-2026 | $45.38 | $45.38 | $46.12 | $46.12 | $44.93 | $44.93 | $45.83 | $45.83 | 643,394 | $643,394.00 |
| 04-14-2026 | $44.93 | $44.93 | $46.35 | $46.35 | $44.12 | $44.12 | $45.61 | $45.61 | 939,758 | $939,758.00 |
| 04-13-2026 | $43.69 | $43.69 | $44.86 | $44.86 | $43.04 | $43.04 | $44.82 | $44.82 | 588,323 | $588,323.00 |
| 04-10-2026 | $43.71 | $43.71 | $44.03 | $44.03 | $43.29 | $43.29 | $43.88 | $43.88 | 503,529 | $503,529.00 |
| 04-09-2026 | $42.57 | $42.57 | $43.66 | $43.66 | $42.57 | $42.57 | $43.30 | $43.30 | 793,578 | $793,578.00 |
| 04-08-2026 | $44.59 | $44.59 | $44.59 | $44.59 | $42.80 | $42.80 | $43.27 | $43.27 | 846,591 | $846,591.00 |
| 04-07-2026 | $40.91 | $40.91 | $42.22 | $42.22 | $40.91 | $40.91 | $41.63 | $41.63 | 763,629 | $763,629.00 |
| 04-06-2026 | $40.08 | $40.08 | $41.42 | $41.42 | $39.93 | $39.93 | $41.40 | $41.40 | 962,673 | $962,673.00 |