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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.57$1.721,034,092——
1986-12-30$1.56$1.71638,382——
1986-12-29$1.54$1.691,169,639——
1986-12-26$1.55$1.70181,458——
1986-12-24$1.54$1.69244,859——
1986-12-23$1.54$1.69784,860——
1986-12-22$1.58$1.731,292,068——
1986-12-19$1.57$1.731,895,471——
1986-12-18$1.56$1.71848,261——
1986-12-17$1.56$1.71583,726——
1986-12-16$1.60$1.75415,386——
1986-12-15$1.62$1.78240,486——
1986-12-12$1.59$1.732,920,817——
1986-12-11$1.54$1.681,884,539——
1986-12-10$1.57$1.70284,211——
1986-12-09$1.57$1.70120,243——
1986-12-08$1.59$1.73400,082——
1986-12-05$1.62$1.77686,480——
1986-12-04$1.60$1.74188,017——
1986-12-03$1.64$1.78332,309——
1986-12-02$1.67$1.822,170,937——
1986-12-01$1.66$1.81859,193——
1986-11-28$1.67$1.82255,790——
1986-11-26$1.66$1.81498,463——
1986-11-25$1.66$1.80511,580——
1986-11-24$1.69$1.841,569,721——
1986-11-21$1.66$1.80577,168——
1986-11-20$1.62$1.76262,349——
1986-11-19$1.57$1.71336,681——
1986-11-18$1.58$1.72850,448——
1986-11-17$1.64$1.791,679,033——
1986-11-14$1.65$1.79916,035——
1986-11-13$1.68$1.821,228,667——
1986-11-12$1.68$1.831,005,671——
1986-11-11$1.65$1.801,475,712——
1986-11-10$1.65$1.792,028,831——
1986-11-07$1.54$1.67384,778——
1986-11-06$1.55$1.69577,168——
1986-11-05$1.51$1.64773,929——
1986-11-04$1.58$1.72590,285——
1986-11-03$1.51$1.64675,548——
1986-10-31$1.48$1.61913,849——
1986-10-30$1.46$1.59413,199——
1986-10-29$1.39$1.51393,523——
1986-10-28$1.37$1.49198,948——
1986-10-27$1.34$1.46128,988——
1986-10-24$1.34$1.46115,871——
1986-10-23$1.36$1.4785,263——
1986-10-22$1.34$1.46155,223——
1986-10-21$1.34$1.461,239,598——
1986-10-20$1.29$1.4061,215——
1986-10-17$1.33$1.44128,988——
1986-10-16$1.36$1.48128,988——
1986-10-15$1.37$1.49262,349——
1986-10-14$1.33$1.45179,272——
1986-10-13$1.30$1.4287,450——
1986-10-10$1.29$1.41163,968——
1986-10-09$1.33$1.44157,409——
1986-10-08$1.34$1.46124,616——
1986-10-07$1.32$1.43163,968——
1986-10-06$1.30$1.42150,851——
1986-10-03$1.29$1.40155,223——
1986-10-02$1.28$1.3987,450——
1986-10-01$1.29$1.41297,329——
1986-09-30$1.26$1.37153,037——
1986-09-29$1.25$1.36188,017——
1986-09-26$1.27$1.38161,782——
1986-09-25$1.26$1.37376,033——
1986-09-24$1.26$1.3798,381——
1986-09-23$1.27$1.38192,389——
1986-09-22$1.28$1.39137,733——
1986-09-19$1.27$1.38435,062——
1986-09-18$1.25$1.36336,681——
1986-09-17$1.27$1.38360,730——
1986-09-16$1.26$1.37579,354——
1986-09-15$1.26$1.371,226,481——
1986-09-12$1.25$1.36942,270——
1986-09-11$1.25$1.36839,516——
1986-09-10$1.35$1.47824,213——
1986-09-09$1.36$1.48491,904——
1986-09-08$1.33$1.444,138,554——
1986-09-05$1.33$1.44537,815——
1986-09-04$1.36$1.472,925,190——
1986-09-03$1.30$1.421,042,837——
1986-09-02$1.33$1.44568,423——
1986-08-29$1.37$1.492,940,494——
1986-08-28$1.38$1.512,756,849——
1986-08-27$1.39$1.51115,871——
1986-08-26$1.38$1.48432,876——
1986-08-25$1.34$1.44218,624——
1986-08-22$1.40$1.50430,689——
1986-08-21$1.40$1.51225,183——
1986-08-20$1.39$1.501,215,550——
1986-08-19$1.38$1.48144,292——
1986-08-18$1.39$1.50188,017——
1986-08-15$1.39$1.50159,596——
1986-08-14$1.38$1.49104,940——
1986-08-13$1.38$1.48279,839——
1986-08-12$1.38$1.48631,824——
1986-08-11$1.38$1.481,174,011——
1986-08-08$1.34$1.44292,956——
1986-08-07$1.33$1.44358,543——
1986-08-06$1.34$1.45437,248——
1986-08-05$1.35$1.45310,446——
1986-08-04$1.33$1.44266,721——
1986-08-01$1.33$1.44325,750——
1986-07-31$1.33$1.43196,762——
1986-07-30$1.35$1.45198,948——
1986-07-29$1.33$1.43417,572——
1986-07-28$1.34$1.44360,730——
1986-07-25$1.34$1.4478,705——
1986-07-24$1.35$1.45216,438——
1986-07-23$1.33$1.44981,622——
1986-07-22$1.36$1.46303,887——
1986-07-21$1.30$1.40268,908——
1986-07-18$1.28$1.38614,334——
1986-07-17$1.26$1.362,979,846——
1986-07-16$1.22$1.31443,807——
1986-07-15$1.24$1.34557,491——
1986-07-14$1.25$1.34240,486——
1986-07-11$1.28$1.371,147,776——
1986-07-10$1.28$1.37701,783——
1986-07-09$1.30$1.401,668,102——
1986-07-08$1.29$1.39688,666——
1986-07-07$1.32$1.42421,944——
1986-07-03$1.37$1.48128,988——
1986-07-02$1.38$1.49107,126——
1986-07-01$1.39$1.50181,458——
1986-06-30$1.43$1.54179,272——
1986-06-27$1.44$1.55391,337——
1986-06-26$1.43$1.54139,919——
1986-06-25$1.44$1.55133,361——
1986-06-24$1.48$1.59102,753——
1986-06-23$1.46$1.5863,401——
1986-06-20$1.50$1.61944,456——
1986-06-19$1.46$1.58636,196——
1986-06-18$1.48$1.59268,908——
1986-06-17$1.48$1.59170,527——
1986-06-16$1.52$1.64568,423——
1986-06-13$1.45$1.56163,968——
1986-06-12$1.45$1.5676,518——
1986-06-11$1.44$1.5559,028——
1986-06-10$1.43$1.54277,653——
1986-06-09$1.41$1.52596,844——
1986-06-06$1.49$1.60362,916——
1986-06-05$1.46$1.58170,527——
1986-06-04$1.45$1.56255,790——
1986-06-03$1.48$1.59247,045——
1986-06-02$1.51$1.6387,450——
1986-05-30$1.55$1.67128,988——
1986-05-29$1.53$1.65209,879——
1986-05-28$1.53$1.64172,713——
1986-05-27$1.55$1.67142,106——
1986-05-23$1.51$1.63594,657——
1986-05-22$1.52$1.64456,924——
1986-05-21$1.45$1.54157,409——
1986-05-20$1.41$1.5091,822——
1986-05-19$1.38$1.48146,478——
1986-05-16$1.37$1.46170,527——
1986-05-15$1.37$1.46627,451——
1986-05-14$1.39$1.48159,596——
1986-05-13$1.38$1.48100,567——
1986-05-12$1.41$1.50174,899——
1986-05-09$1.40$1.49118,057——
1986-05-08$1.41$1.51356,357——
1986-05-07$1.41$1.51242,673——
1986-05-06$1.39$1.48566,236——
1986-05-05$1.37$1.46286,398——
1986-05-02$1.34$1.43212,065——
1986-05-01$1.33$1.42590,285——
1986-04-30$1.33$1.42341,054——
1986-04-29$1.41$1.51185,830——
1986-04-28$1.41$1.50262,349——
1986-04-25$1.42$1.51867,938——
1986-04-24$1.42$1.511,341,259——
1986-04-23$1.40$1.5095,101——
1986-04-22$1.41$1.50222,997——
1986-04-21$1.43$1.52141,013——
1986-04-18$1.42$1.51131,174——
1986-04-17$1.41$1.50501,742——
1986-04-16$1.41$1.50485,345——
1986-04-15$1.42$1.52318,098——
1986-04-14$1.41$1.50957,573——
1986-04-11$1.40$1.4968,867——
1986-04-10$1.42$1.51619,799——
1986-04-09$1.40$1.49518,139——
1986-04-08$1.40$1.49265,628——
1986-04-07$1.35$1.44960,853——
1986-04-04$1.34$1.43737,856——
1986-04-03$1.36$1.46341,054——
1986-04-02$1.39$1.48711,621——
1986-04-01$1.39$1.481,406,846——
1986-03-31$1.43$1.53508,301——
1986-03-27$1.46$1.55475,507——
1986-03-26$1.45$1.55334,495——
1986-03-25$1.44$1.54147,571——
1986-03-24$1.45$1.55245,952——
1986-03-21$1.45$1.55600,123——
1986-03-20$1.45$1.551,190,408——
1986-03-19$1.43$1.53259,070——
1986-03-18$1.45$1.55810,002——
1986-03-17$1.43$1.53393,523——
1986-03-14$1.46$1.56432,876——
1986-03-13$1.42$1.51324,657——
1986-03-12$1.41$1.50501,742——
1986-03-11$1.46$1.55275,466——
1986-03-10$1.43$1.52252,511——
1986-03-07$1.41$1.50400,082——
1986-03-06$1.40$1.49373,847——
1986-03-05$1.37$1.461,252,716——
1986-03-04$1.41$1.50308,260——
1986-03-03$1.41$1.51459,111——
1986-02-28$1.45$1.551,570,814——
1986-02-27$1.46$1.552,111,908——
1986-02-26$1.40$1.48672,269——
1986-02-25$1.37$1.45527,977——
1986-02-24$1.37$1.45367,288——
1986-02-21$1.35$1.421,062,513——
1986-02-20$1.30$1.37514,860——
1986-02-19$1.28$1.36967,411——
1986-02-18$1.28$1.35301,701——
1986-02-14$1.28$1.35757,532——
1986-02-13$1.27$1.34216,438——
1986-02-12$1.27$1.341,085,468——
1986-02-11$1.27$1.35577,168——
1986-02-10$1.25$1.321,324,862——
1986-02-07$1.21$1.28793,605——
1986-02-06$1.20$1.271,465,874——
1986-02-05$1.21$1.28531,256——
1986-02-04$1.21$1.28583,726——
1986-02-03$1.18$1.25455,831——
1986-01-31$1.17$1.231,278,951——
1986-01-30$1.19$1.25314,819——
1986-01-29$1.16$1.23836,237——
1986-01-28$1.14$1.201,413,405——
1986-01-27$1.15$1.22226,276——
1986-01-24$1.19$1.26544,374——
1986-01-23$1.18$1.25160,689——
1986-01-22$1.17$1.24249,231——
1986-01-21$1.19$1.26144,292——
1986-01-20$1.20$1.27203,320——
1986-01-17$1.19$1.26183,644——
1986-01-16$1.20$1.27311,539——
1986-01-15$1.17$1.23541,095——
1986-01-14$1.14$1.213,535,151——
1986-01-13$1.15$1.22819,840——
1986-01-10$1.14$1.20678,828——
1986-01-09$1.14$1.20921,500——
1986-01-08$1.19$1.26432,876——
1986-01-07$1.22$1.291,406,846——
1986-01-06$1.20$1.27157,409——
1986-01-03$1.23$1.30327,936——
1986-01-02$1.22$1.29793,605——