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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.59$4.44185,264——
1989-12-28$3.65$4.5260,891——
1989-12-27$3.70$4.59508,503——
1989-12-26$3.70$4.59257,814——
1989-12-22$3.59$4.44136,033——
1989-12-21$3.51$4.35232,551——
1989-12-20$3.49$4.33481,297——
1989-12-19$3.55$4.40219,596——
1989-12-18$3.61$4.47181,377——
1989-12-15$3.74$4.64457,329——
1989-12-14$3.67$4.54130,203——
1989-12-13$3.69$4.56256,519——
1989-12-12$3.74$4.64119,838——
1989-12-11$3.63$4.4964,130——
1989-12-08$3.61$4.47462,511——
1989-12-07$3.55$4.40111,417——
1989-12-06$3.59$4.44198,219——
1989-12-05$3.63$4.49154,170——
1989-12-04$3.57$4.42292,794——
1989-12-01$3.53$4.37527,937——
1989-11-30$3.51$4.35358,867——
1989-11-29$3.55$4.40130,851——
1989-11-28$3.47$4.30117,247——
1989-11-27$3.43$4.2274,494——
1989-11-24$3.40$4.17255,223——
1989-11-22$3.40$4.17217,005——
1989-11-21$3.43$4.22332,309——
1989-11-20$3.40$4.17134,089——
1989-11-17$3.40$4.17186,559——
1989-11-16$3.43$4.22363,402——
1989-11-15$3.28$4.03117,895——
1989-11-14$3.28$4.0348,583——
1989-11-13$3.32$4.08136,681——
1989-11-10$3.32$4.08225,426——
1989-11-09$3.30$4.05146,397——
1989-11-08$3.28$4.03830,448——
1989-11-07$3.16$3.89266,883——
1989-11-06$3.15$3.861,059,112——
1989-11-03$3.22$3.961,004,699——
1989-11-02$3.20$3.93853,120——
1989-11-01$3.24$3.98582,350——
1989-10-31$3.28$4.03783,808——
1989-10-30$3.30$4.05193,037——
1989-10-27$3.26$4.00739,111——
1989-10-26$3.43$4.22590,123——
1989-10-25$3.53$4.34500,082——
1989-10-24$3.65$4.48632,228——
1989-10-23$3.72$4.57401,621——
1989-10-20$3.61$4.43285,669——
1989-10-19$3.65$4.48343,969——
1989-10-18$3.57$4.38343,321——
1989-10-17$3.57$4.38350,446——
1989-10-16$3.55$4.361,864,944——
1989-10-13$3.63$4.45634,172——
1989-10-12$3.80$4.67209,231——
1989-10-11$3.76$4.62331,661——
1989-10-10$3.72$4.57351,094——
1989-10-09$3.74$4.6098,462——
1989-10-06$3.82$4.691,070,772——
1989-10-05$3.69$4.53143,158——
1989-10-04$3.67$4.50796,763——
1989-10-03$3.72$4.571,454,255——
1989-10-02$3.63$4.451,004,051——
1989-09-29$3.59$4.411,175,712——
1989-09-28$3.54$4.34479,030——
1989-09-27$3.37$4.14414,900——
1989-09-26$3.34$4.11291,499——
1989-09-25$3.36$4.12691,824——
1989-09-22$3.41$4.19847,290——
1989-09-21$3.38$4.15294,414——
1989-09-20$3.37$4.14681,135——
1989-09-19$3.33$4.091,187,372——
1989-09-18$3.32$4.08184,616——
1989-09-15$3.31$4.061,885,997——
1989-09-14$3.27$4.01518,868——
1989-09-13$3.40$4.17321,620——
1989-09-12$3.41$4.19440,163——
1989-09-11$3.43$4.22587,856——
1989-09-08$3.52$4.33275,952——
1989-09-07$3.59$4.41542,188——
1989-09-06$3.51$4.311,135,873——
1989-09-05$3.54$4.34347,855——
1989-09-01$3.58$4.39375,062——
1989-08-31$3.50$4.30342,997——
1989-08-30$3.50$4.30546,074——
1989-08-29$3.49$4.28432,390——
1989-08-28$3.50$4.30371,175——
1989-08-25$3.47$4.27938,626——
1989-08-24$3.47$4.24857,006——
1989-08-23$3.37$4.12310,932——
1989-08-22$3.29$4.02361,458——
1989-08-21$3.27$3.99643,241——
1989-08-18$3.32$4.05643,241——
1989-08-17$3.27$3.99492,633——
1989-08-16$3.33$4.07691,824——
1989-08-15$3.24$3.96321,620——
1989-08-14$3.15$3.85279,839——
1989-08-11$3.16$3.86657,816——
1989-08-10$3.16$3.86228,341——
1989-08-09$3.18$3.88428,503——
1989-08-08$3.18$3.88503,321——
1989-08-07$3.20$3.91720,002——
1989-08-04$3.14$3.832,090,046——
1989-08-03$3.06$3.741,840,329——
1989-08-02$2.89$3.53759,840——
1989-08-01$2.87$3.50559,678——
1989-07-31$2.86$3.49402,268——
1989-07-28$2.79$3.41304,130——
1989-07-27$2.82$3.44363,402——
1989-07-26$2.82$3.44872,553——
1989-07-25$2.82$3.44233,199——
1989-07-24$2.75$3.36319,677——
1989-07-21$2.83$3.46348,827——
1989-07-20$2.79$3.41394,495——
1989-07-19$2.84$3.47411,985——
1989-07-18$2.83$3.46928,909——
1989-07-17$2.82$3.44479,030——
1989-07-14$2.83$3.46436,276——
1989-07-13$2.82$3.44294,414——
1989-07-12$2.79$3.41370,203——
1989-07-11$2.78$3.391,197,088——
1989-07-10$2.82$3.441,385,591——
1989-07-07$2.86$3.491,038,707——
1989-07-06$2.79$3.41558,706——
1989-07-05$2.75$3.36221,539——
1989-07-03$2.73$3.33183,644——
1989-06-30$2.74$3.35222,511——
1989-06-29$2.73$3.33741,378——
1989-06-28$2.84$3.471,369,072——
1989-06-27$2.80$3.42799,678——
1989-06-26$2.78$3.391,114,497——
1989-06-23$2.78$3.39530,528——
1989-06-22$2.78$3.39273,037——
1989-06-21$2.73$3.33404,212——
1989-06-20$2.78$3.39340,082——
1989-06-19$2.86$3.49133,118——
1989-06-16$2.84$3.471,191,258——
1989-06-15$2.88$3.521,047,452——
1989-06-14$2.86$3.492,513,691——
1989-06-13$2.75$3.36145,749——
1989-06-12$2.75$3.3654,413——
1989-06-09$2.78$3.39490,690——
1989-06-08$2.77$3.38578,139——
1989-06-07$2.75$3.36143,806——
1989-06-06$2.77$3.38513,038——
1989-06-05$2.71$3.31693,767——
1989-06-02$2.74$3.35568,423——
1989-06-01$2.69$3.2895,223——
1989-05-31$2.69$3.28114,656——
1989-05-30$2.68$3.27135,061——
1989-05-26$2.71$3.28144,778——
1989-05-25$2.68$3.24230,284——
1989-05-24$2.71$3.2864,130——
1989-05-23$2.69$3.25193,361——
1989-05-22$2.73$3.30304,130——
1989-05-19$2.75$3.33294,414——
1989-05-18$2.71$3.28247,774——
1989-05-17$2.68$3.24267,207——
1989-05-16$2.65$3.21284,697——
1989-05-15$2.68$3.242,206,646——
1989-05-12$2.69$3.25335,224——
1989-05-11$2.65$3.211,817,981——
1989-05-10$2.65$3.2186,478——
1989-05-09$2.66$3.22410,042——
1989-05-08$2.64$3.19333,280——
1989-05-05$2.71$3.28288,584——
1989-05-04$2.77$3.351,529,397——
1989-05-03$2.79$3.38515,953——
1989-05-02$2.75$3.33699,597——
1989-05-01$2.68$3.24261,377——
1989-04-28$2.65$3.2160,243——
1989-04-27$2.68$3.24235,142——
1989-04-26$2.69$3.25355,628——
1989-04-25$2.69$3.25129,231——
1989-04-24$2.73$3.30171,984——
1989-04-21$2.71$3.28225,426——
1989-04-20$2.68$3.24250,689——
1989-04-19$2.69$3.25296,357——
1989-04-18$2.73$3.30274,009——
1989-04-17$2.70$3.27206,964——
1989-04-14$2.68$3.24473,200——
1989-04-13$2.64$3.19404,212——
1989-04-12$2.61$3.16333,280——
1989-04-11$2.61$3.16182,673——
1989-04-10$2.55$3.08885,185——
1989-04-07$2.56$3.10100,081——
1989-04-06$2.56$3.1093,280——
1989-04-05$2.56$3.10616,034——
1989-04-04$2.57$3.11612,147——
1989-04-03$2.59$3.13160,324——
1989-03-31$2.62$3.17154,494——
1989-03-30$2.61$3.16234,171——
1989-03-29$2.59$3.13200,162——
1989-03-28$2.56$3.10584,941——
1989-03-27$2.57$3.11175,871——
1989-03-23$2.56$3.10174,899——
1989-03-22$2.59$3.13290,527——
1989-03-21$2.57$3.11442,106——
1989-03-20$2.55$3.08395,467——
1989-03-17$2.55$3.081,221,380——
1989-03-16$2.56$3.10392,552——
1989-03-15$2.57$3.11330,365——
1989-03-14$2.59$3.13237,086——
1989-03-13$2.60$3.141,326,319——
1989-03-10$2.57$3.11679,192——
1989-03-09$2.59$3.131,396,279——
1989-03-08$2.52$3.052,977,174——
1989-03-07$2.46$2.97335,224——
1989-03-06$2.46$2.97347,855——
1989-03-03$2.47$2.99137,004——
1989-03-02$2.43$2.911,335,064——
1989-03-01$2.41$2.88578,139——
1989-02-28$2.46$2.94847,290——
1989-02-27$2.51$3.00377,005——
1989-02-24$2.51$3.00564,536——
1989-02-23$2.57$3.08855,063——
1989-02-22$2.57$3.08361,458——
1989-02-21$2.66$3.19464,455——
1989-02-17$2.68$3.20199,191——
1989-02-16$2.59$3.09240,001——
1989-02-15$2.59$3.09113,685——
1989-02-14$2.55$3.05228,341——
1989-02-13$2.57$3.08390,608——
1989-02-10$2.57$3.08353,685——
1989-02-09$2.68$3.20433,361——
1989-02-08$2.68$3.20279,839——
1989-02-07$2.65$3.17405,183——
1989-02-06$2.62$3.14411,985——
1989-02-03$2.65$3.17761,783——
1989-02-02$2.62$3.14441,135——
1989-02-01$2.61$3.13995,954——
1989-01-31$2.56$3.06190,446——
1989-01-30$2.60$3.11323,564——
1989-01-27$2.53$3.03356,600——
1989-01-26$2.53$3.03377,977——
1989-01-25$2.48$2.97457,653——
1989-01-24$2.46$2.94445,021——
1989-01-23$2.41$2.88667,532——
1989-01-20$2.44$2.93211,822——
1989-01-19$2.44$2.93403,240——
1989-01-18$2.42$2.891,910,288——
1989-01-17$2.42$2.89425,588——
1989-01-16$2.47$2.96616,034——
1989-01-13$2.47$2.96243,887——
1989-01-12$2.46$2.94757,897——
1989-01-11$2.46$2.94170,041——
1989-01-10$2.42$2.89316,762——
1989-01-09$2.41$2.88130,203——
1989-01-06$2.37$2.83417,815——
1989-01-05$2.35$2.82419,758——
1989-01-04$2.44$2.93116,600——
1989-01-03$2.39$2.86208,907——