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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.50$1.70392,066——
1987-12-30$1.53$1.73851,176——
1987-12-29$1.49$1.69313,361——
1987-12-28$1.51$1.71243,401——
1987-12-24$1.53$1.73263,806——
1987-12-23$1.51$1.71393,523——
1987-12-22$1.54$1.75327,936——
1987-12-21$1.55$1.76479,515——
1987-12-18$1.57$1.781,103,323——
1987-12-17$1.48$1.671,214,092——
1987-12-16$1.46$1.661,400,651——
1987-12-15$1.46$1.661,268,020——
1987-12-14$1.38$1.571,198,060——
1987-12-11$1.36$1.52411,013——
1987-12-10$1.29$1.44625,265——
1987-12-09$1.34$1.501,026,076——
1987-12-08$1.27$1.421,228,667——
1987-12-07$1.24$1.40603,402——
1987-12-04$1.27$1.42543,645——
1987-12-03$1.24$1.40897,816——
1987-12-02$1.31$1.471,098,950——
1987-12-01$1.32$1.481,606,158——
1987-11-30$1.40$1.57912,391——
1987-11-27$1.42$1.60236,114——
1987-11-25$1.49$1.671,183,485——
1987-11-24$1.48$1.66294,414——
1987-11-23$1.43$1.61355,628——
1987-11-20$1.41$1.581,195,145——
1987-11-19$1.36$1.53588,827——
1987-11-18$1.42$1.60374,576——
1987-11-17$1.41$1.58259,434——
1987-11-16$1.47$1.65402,268——
1987-11-13$1.38$1.55597,572——
1987-11-12$1.43$1.61619,435——
1987-11-11$1.41$1.581,502,676——
1987-11-10$1.45$1.632,442,760——
1987-11-09$1.54$1.73294,414——
1987-11-06$1.58$1.77801,622——
1987-11-05$1.54$1.73478,058——
1987-11-04$1.54$1.73569,880——
1987-11-03$1.57$1.762,321,788——
1987-11-02$1.60$1.79386,236——
1987-10-30$1.44$1.622,212,476——
1987-10-29$1.32$1.481,251,987——
1987-10-28$1.24$1.40824,941——
1987-10-27$1.27$1.42715,629——
1987-10-26$1.37$1.541,474,984——
1987-10-23$1.54$1.731,182,027——
1987-10-22$1.66$1.873,433,855——
1987-10-21$1.70$1.912,079,844——
1987-10-20$1.53$1.713,927,946——
1987-10-19$1.68$1.892,907,700——
1987-10-16$1.87$2.101,684,863——
1987-10-15$2.04$2.292,297,010——
1987-10-14$2.11$2.37467,855——
1987-10-13$2.21$2.481,151,420——
1987-10-12$2.07$2.32537,815——
1987-10-09$2.09$2.351,063,970——
1987-10-08$2.13$2.39773,929——
1987-10-07$2.21$2.481,227,210——
1987-10-06$2.15$2.42587,370——
1987-10-05$2.36$2.65553,848——
1987-10-02$2.37$2.66378,948——
1987-10-01$2.32$2.61520,325——
1987-09-30$2.26$2.54531,985——
1987-09-29$2.21$2.48617,977——
1987-09-28$2.20$2.46832,229——
1987-09-25$2.17$2.44698,140——
1987-09-24$2.13$2.391,113,525——
1987-09-23$2.19$2.45435,791——
1987-09-22$2.19$2.451,560,976——
1987-09-21$2.11$2.37432,876——
1987-09-18$2.10$2.361,007,128——
1987-09-17$2.08$2.332,706,566——
1987-09-16$2.10$2.36616,520——
1987-09-15$2.11$2.371,679,033——
1987-09-14$2.18$2.44307,531——
1987-09-11$2.18$2.441,648,425——
1987-09-10$2.08$2.34727,289——
1987-09-09$2.08$2.33593,200——
1987-09-08$1.99$2.23909,476——
1987-09-04$2.10$2.36325,021——
1987-09-03$2.08$2.331,132,473——
1987-09-02$2.13$2.391,378,789——
1987-09-01$2.14$2.41703,969——
1987-08-31$2.25$2.52351,256——
1987-08-28$2.25$2.52639,840——
1987-08-27$2.23$2.49495,548——
1987-08-26$2.26$2.52333,766——
1987-08-25$2.28$2.54644,212——
1987-08-24$2.21$2.47394,981——
1987-08-21$2.23$2.49912,391——
1987-08-20$2.21$2.471,148,505——
1987-08-19$2.21$2.47632,552——
1987-08-18$2.26$2.51332,309——
1987-08-17$2.26$2.52728,747——
1987-08-14$2.32$2.592,078,386——
1987-08-13$2.32$2.591,212,635——
1987-08-12$2.33$2.60428,503——
1987-08-11$2.38$2.661,598,871——
1987-08-10$2.32$2.58523,240——
1987-08-07$2.25$2.50861,379——
1987-08-06$2.23$2.49880,326——
1987-08-05$2.21$2.47682,107——
1987-08-04$2.25$2.50650,042——
1987-08-03$2.33$2.601,754,822——
1987-07-31$2.32$2.58405,183——
1987-07-30$2.26$2.51476,600——
1987-07-29$2.23$2.49389,151——
1987-07-28$2.21$2.471,533,283——
1987-07-27$2.14$2.381,034,821——
1987-07-24$2.08$2.322,342,192——
1987-07-23$1.99$2.222,384,460——
1987-07-22$1.99$2.22762,269——
1987-07-21$1.97$2.201,877,252——
1987-07-20$2.01$2.241,410,854——
1987-07-17$2.01$2.241,033,363——
1987-07-16$2.02$2.261,418,141——
1987-07-15$2.03$2.271,007,128——
1987-07-14$2.05$2.281,007,128——
1987-07-13$2.00$2.23897,816——
1987-07-10$2.05$2.28384,778——
1987-07-09$2.04$2.28276,924——
1987-07-08$2.06$2.29549,475——
1987-07-07$2.05$2.281,517,251——
1987-07-06$2.03$2.27355,628——
1987-07-02$2.03$2.27497,005——
1987-07-01$1.99$2.22234,656——
1987-06-30$2.02$2.26609,232——
1987-06-29$2.05$2.28272,551——
1987-06-26$2.06$2.29154,494——
1987-06-25$2.09$2.33801,622——
1987-06-24$2.11$2.35537,815——
1987-06-23$2.06$2.29743,322——
1987-06-22$2.04$2.28590,285——
1987-06-19$2.07$2.301,109,153——
1987-06-18$2.08$2.31928,424——
1987-06-17$2.07$2.30765,184——
1987-06-16$2.06$2.291,686,320——
1987-06-15$2.06$2.293,818,634——
1987-06-12$1.95$2.17689,395——
1987-06-11$1.92$2.14591,742——
1987-06-10$1.90$2.12597,572——
1987-06-09$1.90$2.12434,333——
1987-06-08$1.92$2.141,973,447——
1987-06-05$1.87$2.08476,600——
1987-06-04$1.88$2.091,230,125——
1987-06-03$1.87$2.081,925,349——
1987-06-02$1.80$2.01969,233——
1987-06-01$1.87$2.07826,399——
1987-05-29$1.87$2.07505,750——
1987-05-28$1.87$2.07948,828——
1987-05-27$1.83$2.021,101,865——
1987-05-26$1.83$2.02928,424——
1987-05-22$1.77$1.95518,868——
1987-05-21$1.77$1.962,678,145——
1987-05-20$1.76$1.951,541,300——
1987-05-19$1.82$2.02699,597——
1987-05-18$1.80$1.991,464,781——
1987-05-15$1.85$2.05310,446——
1987-05-14$1.88$2.08979,436——
1987-05-13$1.88$2.07588,099——
1987-05-12$1.85$2.051,934,823——
1987-05-11$1.86$2.052,597,254——
1987-05-08$1.83$2.023,314,341——
1987-05-07$1.81$2.002,085,674——
1987-05-06$1.80$1.981,976,362——
1987-05-05$1.81$2.001,696,523——
1987-05-04$1.80$1.98288,584——
1987-05-01$1.79$1.981,908,588——
1987-04-30$1.78$1.971,729,316——
1987-04-29$1.77$1.95898,545——
1987-04-28$1.72$1.90592,471——
1987-04-27$1.69$1.861,182,756——
1987-04-24$1.74$1.921,298,627——
1987-04-23$1.83$2.02948,828——
1987-04-22$1.84$2.03966,318——
1987-04-21$1.82$2.021,405,753——
1987-04-20$1.83$2.02990,367——
1987-04-16$1.83$2.021,237,412——
1987-04-15$1.82$2.012,199,358——
1987-04-14$1.77$1.961,069,072——
1987-04-13$1.85$2.05942,270——
1987-04-10$1.86$2.05948,828——
1987-04-09$1.86$2.06994,739——
1987-04-08$1.94$2.151,029,719——
1987-04-07$1.97$2.18734,577——
1987-04-06$1.98$2.19773,929——
1987-04-03$1.98$2.191,685,592——
1987-04-02$1.91$2.111,086,562——
1987-04-01$1.89$2.09603,402——
1987-03-31$1.86$2.06922,594——
1987-03-30$1.84$2.04843,889——
1987-03-27$1.92$2.12977,250——
1987-03-26$1.93$2.14609,961——
1987-03-25$1.93$2.131,027,533——
1987-03-24$1.88$2.087,732,733——
1987-03-23$1.85$2.042,039,763——
1987-03-20$1.91$2.111,375,145——
1987-03-19$1.95$2.161,020,974——
1987-03-18$1.96$2.161,296,441——
1987-03-17$1.97$2.17846,075——
1987-03-16$1.96$2.17209,879——
1987-03-13$1.97$2.17421,944——
1987-03-12$1.96$2.171,257,088——
1987-03-11$1.96$2.17443,807——
1987-03-10$1.97$2.171,414,498——
1987-03-09$2.00$2.21548,746——
1987-03-06$2.00$2.21992,553——
1987-03-05$2.00$2.211,031,906——
1987-03-04$2.00$2.211,136,845——
1987-03-03$2.03$2.24432,876——
1987-03-02$2.08$2.302,015,714——
1987-02-27$1.94$2.131,097,493——
1987-02-26$1.93$2.12881,055——
1987-02-25$1.98$2.17848,261——
1987-02-24$1.97$2.16480,973——
1987-02-23$1.98$2.17782,674——
1987-02-20$2.04$2.23264,535——
1987-02-19$2.09$2.30253,604——
1987-02-18$2.09$2.30634,010——
1987-02-17$2.14$2.351,630,936——
1987-02-13$2.04$2.24701,783——
1987-02-12$1.96$2.151,163,080——
1987-02-11$1.92$2.111,296,441——
1987-02-10$1.92$2.11496,277——
1987-02-09$1.92$2.11456,924——
1987-02-06$1.93$2.12174,899——
1987-02-05$1.89$2.07933,525——
1987-02-04$1.86$2.05870,124——
1987-02-03$1.85$2.03452,552——
1987-02-02$1.85$2.03937,897——
1987-01-30$1.80$1.98467,855——
1987-01-29$1.78$1.96421,944——
1987-01-28$1.80$1.98393,523——
1987-01-27$1.80$1.98841,703——
1987-01-26$1.77$1.95703,969——
1987-01-23$1.79$1.96940,083——
1987-01-22$1.82$2.001,530,368——
1987-01-21$1.82$2.00677,735——
1987-01-20$1.78$1.951,316,117——
1987-01-19$1.78$1.962,267,132——
1987-01-16$1.77$1.94771,743——
1987-01-15$1.77$1.951,650,612——
1987-01-14$1.75$1.921,351,097——
1987-01-13$1.76$1.931,598,142——
1987-01-12$1.78$1.951,414,498——
1987-01-09$1.77$1.951,987,293——
1987-01-08$1.73$1.902,116,281——
1987-01-07$1.69$1.861,241,785——
1987-01-06$1.67$1.83981,622——
1987-01-05$1.61$1.771,508,506——
1987-01-02$1.57$1.72524,698——