NYSE:CXT | Historical Stock Price | Crane NXT, Co.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.71$5.51$17.81$57.52$185.761980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.24$1.31265,628——
1985-12-30$1.23$1.30626,358——
1985-12-27$1.22$1.29386,965——
1985-12-26$1.22$1.29646,034——
1985-12-24$1.22$1.29383,685——
1985-12-23$1.22$1.29455,831——
1985-12-20$1.23$1.30832,958——
1985-12-19$1.22$1.291,114,983——
1985-12-18$1.22$1.29200,041——
1985-12-17$1.23$1.311,803,649——
1985-12-16$1.23$1.316,480,017——
1985-12-13$1.17$1.24583,726——
1985-12-12$1.16$1.23432,876——
1985-12-11$1.17$1.24432,876——
1985-12-10$1.17$1.24173,806——
1985-12-09$1.17$1.24537,815——
1985-12-06$1.17$1.232,006,969——
1985-12-05$1.18$1.25908,383——
1985-12-04$1.19$1.26524,698——
1985-12-03$1.17$1.24488,625——
1985-12-02$1.17$1.23354,171——
1985-11-29$1.17$1.24209,879——
1985-11-27$1.16$1.21347,612——
1985-11-26$1.16$1.21245,952——
1985-11-25$1.15$1.21449,272——
1985-11-22$1.16$1.21557,491——
1985-11-21$1.17$1.22721,459——
1985-11-20$1.14$1.19970,691——
1985-11-19$1.19$1.24386,965——
1985-11-18$1.17$1.23304,981——
1985-11-15$1.17$1.23380,406——
1985-11-14$1.16$1.21668,990——
1985-11-13$1.16$1.21590,285——
1985-11-12$1.15$1.21298,422——
1985-11-11$1.14$1.19373,847——
1985-11-08$1.14$1.19311,539——
1985-11-07$1.12$1.17101,660——
1985-11-06$1.13$1.181,069,072——
1985-11-05$1.12$1.17295,142——
1985-11-04$1.10$1.15324,657——
1985-11-01$1.11$1.1642,632——
1985-10-31$1.11$1.16518,139——
1985-10-30$1.09$1.14790,326——
1985-10-29$1.09$1.15255,790——
1985-10-28$1.10$1.15488,625——
1985-10-25$1.11$1.16288,584——
1985-10-24$1.09$1.15996,926——
1985-10-23$1.10$1.15252,511——
1985-10-22$1.10$1.152,869,441——
1985-10-21$1.12$1.17154,130——
1985-10-18$1.12$1.171,829,883——
1985-10-17$1.14$1.19272,187——
1985-10-16$1.15$1.20429,596——
1985-10-15$1.13$1.19760,812——
1985-10-14$1.13$1.18682,107——
1985-10-11$1.11$1.16324,657——
1985-10-10$1.10$1.15232,835——
1985-10-09$1.10$1.15157,409——
1985-10-08$1.10$1.153,499,078——
1985-10-07$1.13$1.181,213,364——
1985-10-04$1.11$1.17501,742——
1985-10-03$1.14$1.19334,495——
1985-10-02$1.17$1.22754,253——
1985-10-01$1.17$1.22364,009——
1985-09-30$1.15$1.201,679,033——
1985-09-26$1.13$1.18288,584——
1985-09-25$1.11$1.16203,320——
1985-09-24$1.10$1.151,337,979——
1985-09-23$1.10$1.15229,555——
1985-09-20$1.10$1.15167,247——
1985-09-19$1.10$1.15344,333——
1985-09-18$1.10$1.15550,933——
1985-09-17$1.12$1.17272,187——
1985-09-16$1.12$1.17396,803——
1985-09-13$1.11$1.16944,456——
1985-09-12$1.13$1.18186,924——
1985-09-11$1.14$1.19272,187——
1985-09-10$1.12$1.17396,803——
1985-09-09$1.14$1.19301,701——
1985-09-06$1.13$1.19200,041——
1985-09-05$1.14$1.19154,130——
1985-09-04$1.14$1.19163,968——
1985-09-03$1.13$1.18111,498——
1985-08-30$1.14$1.19678,828——
1985-08-29$1.14$1.19324,657——
1985-08-28$1.13$1.18203,320——
1985-08-27$1.13$1.18170,527——
1985-08-26$1.11$1.15331,215——
1985-08-23$1.13$1.17108,219——
1985-08-22$1.13$1.17396,803——
1985-08-21$1.12$1.16505,022——
1985-08-20$1.11$1.1575,425——
1985-08-19$1.10$1.14741,136——
1985-08-16$1.11$1.14226,276——
1985-08-15$1.12$1.1665,587——
1985-08-14$1.12$1.1616,397——
1985-08-13$1.11$1.14304,981——
1985-08-12$1.10$1.14393,523——
1985-08-09$1.12$1.16157,409——
1985-08-08$1.13$1.17134,454——
1985-08-07$1.13$1.171,154,335——
1985-08-06$1.12$1.16613,240——
1985-08-05$1.15$1.20239,393——
1985-08-02$1.17$1.22275,466——
1985-08-01$1.17$1.221,856,118——
1985-07-31$1.18$1.22472,228——
1985-07-30$1.19$1.23554,212——
1985-07-29$1.20$1.243,882,763——
1985-07-26$1.17$1.22154,130——
1985-07-25$1.17$1.21268,908——
1985-07-24$1.16$1.20354,171——
1985-07-23$1.17$1.213,623,694——
1985-07-22$1.17$1.211,538,020——
1985-07-19$1.15$1.20308,260——
1985-07-18$1.15$1.192,069,277——
1985-07-17$1.15$1.19583,726——
1985-07-16$1.13$1.17262,349——
1985-07-15$1.14$1.18150,851——
1985-07-12$1.14$1.18232,835——
1985-07-11$1.14$1.18370,568——
1985-07-10$1.15$1.191,728,223——
1985-07-09$1.14$1.181,036,278——
1985-07-08$1.15$1.19577,168——
1985-07-05$1.15$1.19773,929——
1985-07-03$1.14$1.18278,746——
1985-07-02$1.14$1.181,508,506——
1985-07-01$1.12$1.16623,079——
1985-06-28$1.13$1.171,879,074——
1985-06-27$1.10$1.141,921,706——
1985-06-26$1.07$1.11901,824——
1985-06-25$1.06$1.101,036,278——
1985-06-24$1.06$1.09619,799——
1985-06-21$1.05$1.091,069,072——
1985-06-20$1.03$1.06203,320——
1985-06-19$1.02$1.05442,714——
1985-06-18$1.01$1.0581,984——
1985-06-17$1.01$1.04154,130——
1985-06-14$1.02$1.06229,555——
1985-06-13$1.03$1.0752,470——
1985-06-12$1.04$1.07160,689——
1985-06-11$1.03$1.07203,320——
1985-06-10$1.04$1.07564,050——
1985-06-07$1.05$1.091,085,468——
1985-06-06$1.06$1.08318,098——
1985-06-05$1.07$1.09973,970——
1985-06-04$1.06$1.09200,041——
1985-06-03$1.05$1.08396,803——
1985-05-31$1.16$1.19452,552——
1985-05-30$1.15$1.18452,552——
1985-05-29$1.15$1.18308,260——
1985-05-28$1.15$1.181,524,903——
1985-05-24$1.15$1.18718,180——
1985-05-23$1.14$1.171,875,794——
1985-05-22$1.13$1.15652,593——
1985-05-21$1.14$1.171,095,307——
1985-05-20$1.14$1.17550,933——
1985-05-17$1.13$1.15734,577——
1985-05-16$1.14$1.17646,034——
1985-05-15$1.13$1.153,213,774——
1985-05-14$1.14$1.172,954,704——
1985-05-13$1.11$1.141,370,773——
1985-05-10$1.10$1.131,633,122——
1985-05-09$1.07$1.10862,472——
1985-05-08$1.04$1.0781,984——
1985-05-07$1.05$1.07573,888——
1985-05-06$1.04$1.07390,244——
1985-05-03$1.04$1.0655,749——
1985-05-02$1.03$1.05118,057——
1985-05-01$1.01$1.04226,276——
1985-04-30$1.01$1.04177,085——
1985-04-29$1.03$1.05508,301——
1985-04-26$1.06$1.08973,970——
1985-04-25$1.04$1.07370,568——
1985-04-24$1.04$1.07200,041——
1985-04-23$1.04$1.07222,997——
1985-04-22$1.04$1.06954,294——
1985-04-19$1.04$1.07104,940——
1985-04-18$1.04$1.0772,146——
1985-04-17$1.05$1.0888,543——
1985-04-16$1.04$1.07229,555——
1985-04-15$1.06$1.0868,867——
1985-04-12$1.04$1.07213,158——
1985-04-11$1.06$1.08203,320——
1985-04-10$1.04$1.07216,438——
1985-04-09$1.04$1.071,669,195——
1985-04-08$1.03$1.06137,733——
1985-04-04$1.03$1.061,347,817——
1985-04-03$1.03$1.061,324,862——
1985-04-02$1.03$1.05114,778——
1985-04-01$1.05$1.0798,381——
1985-03-29$1.05$1.0798,381——
1985-03-28$1.03$1.0519,676——
1985-03-27$1.03$1.0572,146——
1985-03-26$1.04$1.076,559——
1985-03-25$1.03$1.0655,749——
1985-03-22$1.05$1.08173,806——
1985-03-21$1.06$1.08380,406——
1985-03-20$1.04$1.0636,073——
1985-03-19$1.02$1.04400,082——
1985-03-18$1.05$1.08193,482——
1985-03-15$1.06$1.08108,219——
1985-03-14$1.06$1.0932,794——
1985-03-13$1.07$1.0991,822——
1985-03-12$1.06$1.09239,393——
1985-03-11$1.06$1.08147,571——
1985-03-08$1.04$1.07173,806——
1985-03-07$1.05$1.081,528,182——
1985-03-06$1.05$1.086,559——
1985-03-05$1.05$1.081,131,380——
1985-03-04$1.06$1.08567,329——
1985-03-01$1.06$1.0842,632——
1985-02-28$1.06$1.08442,714——
1985-02-27$1.06$1.07190,203——
1985-02-26$1.06$1.0726,235——
1985-02-25$1.06$1.071,921,706——
1985-02-22$1.07$1.0822,956——
1985-02-21$1.08$1.09252,511——
1985-02-20$1.08$1.09272,187——
1985-02-19$1.07$1.08131,174——
1985-02-15$1.06$1.0716,397——
1985-02-14$1.06$1.07114,778——
1985-02-13$1.06$1.07341,054——
1985-02-12$1.05$1.06108,219——
1985-02-11$1.05$1.06154,130——
1985-02-08$1.06$1.0739,352——
1985-02-07$1.06$1.08144,292——
1985-02-06$1.04$1.06304,981——
1985-02-05$1.05$1.06229,555——
1985-02-04$1.04$1.05373,847——
1985-02-01$1.04$1.05219,717——
1985-01-31$1.04$1.05357,450——
1985-01-30$1.03$1.04167,247——
1985-01-29$1.03$1.04498,463——
1985-01-28$1.01$1.031,069,072——
1985-01-25$1.01$1.02134,454——
1985-01-24$1.02$1.03150,851——
1985-01-23$1.02$1.03131,174——
1985-01-22$1.02$1.03832,958——
1985-01-21$0.98$1.001,039,557——
1985-01-18$0.99$1.00285,304——
1985-01-17$0.99$1.01400,082——
1985-01-16$1.02$1.03347,612——
1985-01-15$1.04$1.05393,523——
1985-01-14$1.04$1.0636,073——
1985-01-11$1.05$1.0619,676——
1985-01-10$1.04$1.0619,676——
1985-01-09$1.05$1.0619,676——
1985-01-08$1.04$1.0675,425——
1985-01-07$1.06$1.071,170,732——
1985-01-04$1.04$1.0522,956——
1985-01-03$1.04$1.0659,028——
1985-01-02$1.06$1.072,600,533——