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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.97$67.59636,259——
2020-12-30$26.65$66.78694,127——
2020-12-29$26.21$65.671,042,774——
2020-12-28$26.60$66.65472,732——
2020-12-24$26.71$66.92216,501——
2020-12-23$26.57$66.57682,611——
2020-12-22$26.33$65.96629,925——
2020-12-21$26.38$66.09854,775——
2020-12-18$26.86$67.311,740,068——
2020-12-17$26.90$67.401,186,724——
2020-12-16$26.91$67.431,265,896——
2020-12-15$27.21$68.19973,678——
2020-12-14$26.22$65.711,353,130——
2020-12-11$26.45$66.281,235,667——
2020-12-10$26.45$66.271,381,056——
2020-12-09$25.87$64.811,356,009——
2020-12-08$25.48$63.84809,575——
2020-12-07$25.34$63.481,513,490——
2020-12-04$25.60$64.15890,187——
2020-12-03$24.65$61.771,027,803——
2020-12-02$24.46$61.291,012,256——
2020-12-01$24.43$61.201,638,727——
2020-11-30$24.15$60.512,121,535——
2020-11-27$24.66$61.79663,322——
2020-11-25$24.99$62.241,382,208——
2020-11-24$25.18$62.721,891,503——
2020-11-23$23.81$59.311,066,670——
2020-11-20$22.90$57.041,149,585——
2020-11-19$22.64$56.38689,233——
2020-11-18$22.50$56.041,047,956——
2020-11-17$22.66$56.441,277,412——
2020-11-16$22.74$56.651,609,361——
2020-11-13$21.34$53.14682,611——
2020-11-12$20.69$51.521,346,796——
2020-11-11$21.18$52.761,424,817——
2020-11-10$21.80$54.281,625,196——
2020-11-09$20.94$52.161,459,077——
2020-11-06$18.35$45.70795,180——
2020-11-05$18.97$47.24733,281——
2020-11-04$18.13$45.15852,472——
2020-11-03$18.55$46.201,162,540——
2020-11-02$18.25$45.441,005,635——
2020-10-30$17.63$43.901,892,655——
2020-10-29$17.53$43.662,104,549——
2020-10-28$17.43$43.42963,313——
2020-10-27$18.25$45.441,829,029——
2020-10-26$18.74$46.671,122,810——
2020-10-23$19.15$47.70646,336——
2020-10-22$19.34$48.16609,772——
2020-10-21$18.83$46.90963,313——
2020-10-20$19.23$47.891,647,364——
2020-10-19$18.74$46.681,602,739——
2020-10-16$18.91$47.10697,582——
2020-10-15$18.69$46.551,035,001——
2020-10-14$18.23$45.39357,572——
2020-10-13$18.22$45.38908,900——
2020-10-12$18.53$46.151,368,677——
2020-10-09$17.99$44.801,645,636——
2020-10-08$17.96$44.731,318,294——
2020-10-07$17.85$44.461,841,984——
2020-10-06$17.54$43.681,168,298——
2020-10-05$17.42$43.39982,315——
2020-10-02$17.28$43.03867,443——
2020-10-01$17.16$42.74700,749——
2020-09-30$17.41$43.371,224,439——
2020-09-29$17.44$43.43504,689——
2020-09-28$17.74$44.19698,158——
2020-09-25$17.24$42.93688,369——
2020-09-24$17.21$42.86563,708——
2020-09-23$17.26$42.99865,715——
2020-09-22$17.64$43.931,313,688——
2020-09-21$17.51$43.62977,996——
2020-09-18$18.40$45.831,820,392——
2020-09-17$18.97$47.251,067,821——
2020-09-16$18.46$45.982,106,564——
2020-09-15$18.57$46.25832,607——
2020-09-14$19.07$47.48709,961——
2020-09-11$18.91$47.10690,672——
2020-09-10$18.74$46.66970,223——
2020-09-09$19.45$48.44694,415——
2020-09-08$19.23$47.89845,562——
2020-09-04$19.81$49.34664,761——
2020-09-03$19.73$49.14794,604——
2020-09-02$20.41$50.82694,415——
2020-09-01$20.05$49.94547,874——
2020-08-31$19.64$48.91568,315——
2020-08-28$20.21$50.34386,074——
2020-08-27$20.10$49.70609,484——
2020-08-26$20.06$49.59592,210——
2020-08-25$20.05$49.55517,644——
2020-08-24$20.28$50.14482,233——
2020-08-21$19.69$48.68593,362——
2020-08-20$20.03$49.53570,330——
2020-08-19$20.28$50.13713,992——
2020-08-18$20.10$49.70792,013——
2020-08-17$20.77$51.35822,242——
2020-08-14$21.16$52.31448,548——
2020-08-13$21.19$52.39425,516——
2020-08-12$21.52$53.19428,683——
2020-08-11$21.73$53.72851,320——
2020-08-10$21.68$53.61671,095——
2020-08-07$20.93$51.75692,975——
2020-08-06$20.40$50.43625,607——
2020-08-05$20.42$50.47536,070——
2020-08-04$19.97$49.37609,772——
2020-08-03$19.99$49.41711,689——
2020-07-31$19.65$48.57968,496——
2020-07-30$19.64$48.55980,875——
2020-07-29$19.87$49.121,233,652——
2020-07-28$19.80$48.941,617,422——
2020-07-27$21.33$52.73928,190——
2020-07-24$21.04$52.02399,605——
2020-07-23$21.19$52.40493,749——
2020-07-22$21.11$52.18980,012——
2020-07-21$20.85$51.55551,329——
2020-07-20$20.45$50.56726,660——
2020-07-17$20.92$51.73911,491——
2020-07-16$20.85$51.55474,747——
2020-07-15$21.00$51.91646,048——
2020-07-14$20.18$49.90751,995——
2020-07-13$19.59$48.421,479,806——
2020-07-10$19.01$47.00976,557——
2020-07-09$18.63$46.071,030,394——
2020-07-08$19.48$48.15772,148——
2020-07-07$19.59$48.44813,030——
2020-07-06$20.38$50.38832,319——
2020-07-02$20.11$49.731,023,485——
2020-07-01$19.77$48.871,561,282——
2020-06-30$20.65$51.061,529,901——
2020-06-29$20.43$50.501,907,050——
2020-06-26$19.57$48.392,697,911——
2020-06-25$19.40$47.961,366,661——
2020-06-24$18.84$46.571,395,451——
2020-06-23$19.26$47.621,267,912——
2020-06-22$19.27$47.651,377,602——
2020-06-19$19.10$47.222,093,609——
2020-06-18$19.32$47.771,118,492——
2020-06-17$19.51$48.231,083,080——
2020-06-16$20.10$49.691,689,973——
2020-06-15$19.12$47.28921,568——
2020-06-12$19.11$47.241,177,511——
2020-06-11$18.52$45.791,368,677——
2020-06-10$20.73$51.251,285,761——
2020-06-09$22.20$54.871,332,689——
2020-06-08$23.17$57.291,143,251——
2020-06-05$22.88$56.561,751,296——
2020-06-04$21.79$53.871,755,038——
2020-06-03$20.93$51.741,100,354——
2020-06-02$19.90$49.191,386,239——
2020-06-01$19.69$48.681,115,325——
2020-05-29$19.35$47.841,202,558——
2020-05-28$19.89$49.171,184,996——
2020-05-27$20.64$50.651,404,664——
2020-05-26$19.35$47.49787,119——
2020-05-22$18.01$44.20429,259——
2020-05-21$18.07$44.341,161,964——
2020-05-20$18.13$44.511,150,448——
2020-05-19$17.54$43.06813,893——
2020-05-18$18.23$44.751,854,940——
2020-05-15$16.46$40.391,154,767——
2020-05-14$16.49$40.471,064,942——
2020-05-13$16.19$39.731,247,759——
2020-05-12$16.79$41.221,614,831——
2020-05-11$17.85$43.801,360,328——
2020-05-08$18.70$45.891,394,588——
2020-05-07$17.80$43.691,292,383——
2020-05-06$17.21$42.231,028,091——
2020-05-05$17.77$43.601,493,625——
2020-05-04$17.49$42.921,946,204——
2020-05-01$17.87$43.851,734,310——
2020-04-30$18.91$46.421,391,997——
2020-04-29$19.84$48.691,474,912——
2020-04-28$18.94$46.482,272,971——
2020-04-27$18.71$45.931,258,987——
2020-04-24$17.71$43.47924,447——
2020-04-23$17.86$43.84704,203——
2020-04-22$17.38$42.67718,886——
2020-04-21$17.01$41.741,068,685——
2020-04-20$17.73$43.511,008,226——
2020-04-17$18.43$45.241,001,892——
2020-04-16$17.33$42.541,116,188——
2020-04-15$17.52$43.001,028,379——
2020-04-14$18.67$45.811,041,622——
2020-04-13$18.19$44.65899,112——
2020-04-09$18.77$46.071,351,403——
2020-04-08$18.73$45.961,238,546——
2020-04-07$17.72$43.491,289,216——
2020-04-06$16.95$41.592,094,185——
2020-04-03$15.81$38.811,424,817——
2020-04-02$16.21$39.781,399,194——
2020-04-01$16.27$39.941,596,693——
2020-03-31$17.08$41.921,834,499——
2020-03-30$17.23$42.281,822,695——
2020-03-27$17.10$41.961,696,307——
2020-03-26$17.38$42.651,539,977——
2020-03-25$15.98$39.222,231,801——
2020-03-24$15.10$37.062,154,932——
2020-03-23$13.44$32.971,615,983——
2020-03-20$13.92$34.162,357,613——
2020-03-19$14.95$36.681,247,759——
2020-03-18$14.63$35.901,703,216——
2020-03-17$17.14$42.071,849,182——
2020-03-16$16.27$39.932,047,545——
2020-03-13$19.28$47.311,488,155——
2020-03-12$17.53$43.021,701,201——
2020-03-11$20.08$49.291,897,837——
2020-03-10$21.39$52.502,044,666——
2020-03-09$20.30$49.821,163,404——
2020-03-06$22.58$55.431,415,316——
2020-03-05$23.01$56.48999,301——
2020-03-04$24.47$60.051,497,368——
2020-03-03$24.02$58.951,344,493——
2020-03-02$24.86$61.002,125,854——
2020-02-28$23.60$57.923,216,419——
2020-02-27$24.66$60.532,421,527——
2020-02-26$26.13$63.751,045,941——
2020-02-25$26.98$65.84966,480——
2020-02-24$28.28$69.02897,672——
2020-02-21$29.50$71.98484,824——
2020-02-20$29.89$72.94442,502——
2020-02-19$29.76$72.63786,831——
2020-02-18$30.15$73.58450,564——
2020-02-14$30.33$74.02568,890——
2020-02-13$30.54$74.52461,216——
2020-02-12$30.81$75.19973,966——
2020-02-11$30.70$74.92719,462——
2020-02-10$30.76$75.06768,981——
2020-02-07$30.51$74.45581,846——
2020-02-06$30.89$75.37758,329——
2020-02-05$31.04$75.75717,735——
2020-02-04$30.51$74.45795,180——
2020-02-03$30.10$73.45897,672——
2020-01-31$29.68$72.43895,945——
2020-01-30$30.21$73.71722,917——
2020-01-29$30.06$73.35954,389——
2020-01-28$29.66$72.371,563,297——
2020-01-27$29.03$70.84894,217——
2020-01-24$29.70$72.48545,283——
2020-01-23$29.67$72.39975,117——
2020-01-22$29.71$72.49553,632——
2020-01-21$29.73$72.541,138,645——
2020-01-17$30.36$74.08590,195——
2020-01-16$30.46$74.32546,146——
2020-01-15$30.24$73.78486,839——
2020-01-14$30.27$73.87703,916——
2020-01-13$30.34$74.04423,789——
2020-01-10$29.84$72.82503,249——
2020-01-09$30.29$73.91322,736——
2020-01-08$30.07$73.37470,717——
2020-01-07$29.97$73.14563,708——
2020-01-06$30.15$73.57529,736——
2020-01-03$30.12$73.50509,871——
2020-01-02$30.41$74.20543,843——