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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.34$90.13295,385——
2021-12-30$35.04$89.39367,648——
2021-12-29$35.43$90.37380,892——
2021-12-28$35.63$90.89330,797——
2021-12-27$35.44$90.41564,284——
2021-12-23$34.62$88.31431,274——
2021-12-22$34.07$86.90512,174——
2021-12-21$34.11$87.01553,344——
2021-12-20$32.89$83.88810,151——
2021-12-17$33.35$85.062,318,747——
2021-12-16$34.21$87.261,066,957——
2021-12-15$34.81$88.78706,507——
2021-12-14$34.52$88.05803,529——
2021-12-13$34.74$88.61740,479——
2021-12-10$35.93$91.65768,981——
2021-12-09$35.74$91.16555,647——
2021-12-08$35.78$91.26609,484——
2021-12-07$35.39$90.26709,961——
2021-12-06$35.11$89.551,078,186——
2021-12-03$34.05$86.86853,336——
2021-12-02$34.37$87.66593,938——
2021-12-01$32.81$83.70696,142——
2021-11-30$33.53$85.53929,341——
2021-11-29$34.68$88.451,060,912——
2021-11-26$34.77$88.30522,826——
2021-11-24$36.43$92.52766,102——
2021-11-23$36.57$92.88400,469——
2021-11-22$36.53$92.78508,431——
2021-11-19$36.02$91.49559,966——
2021-11-18$36.59$92.94585,589——
2021-11-17$36.43$92.51557,087——
2021-11-16$37.15$94.36456,897——
2021-11-15$37.44$95.10494,900——
2021-11-12$37.11$94.24336,555——
2021-11-11$37.00$93.98341,737——
2021-11-10$36.97$93.89676,853——
2021-11-09$37.42$95.03545,858——
2021-11-08$37.27$94.65720,614——
2021-11-05$36.89$93.69819,939——
2021-11-04$36.01$91.46726,948——
2021-11-03$36.39$92.431,128,280——
2021-11-02$36.37$92.37938,266——
2021-11-01$36.79$93.431,204,862——
2021-10-29$35.87$91.111,460,805——
2021-10-28$35.26$89.55757,465——
2021-10-27$34.86$88.531,108,703——
2021-10-26$35.26$89.542,070,865——
2021-10-25$32.47$82.47521,675——
2021-10-22$32.76$83.20266,308——
2021-10-21$32.92$83.61460,352——
2021-10-20$32.61$82.82575,224——
2021-10-19$32.15$81.64699,597——
2021-10-18$32.63$82.87611,212——
2021-10-15$32.37$82.20474,747——
2021-10-14$32.33$82.10598,256——
2021-10-13$31.40$79.75636,259——
2021-10-12$31.88$80.97457,473——
2021-10-11$31.98$81.23498,355——
2021-10-08$33.28$84.51238,957——
2021-10-07$33.58$85.30376,573——
2021-10-06$33.01$83.83810,439——
2021-10-05$33.52$85.12728,099——
2021-10-04$33.40$84.82742,494——
2021-10-01$33.73$85.67645,760——
2021-09-30$32.93$83.641,216,953——
2021-09-29$33.36$84.72627,046——
2021-09-28$32.89$83.53610,060——
2021-09-27$32.73$83.14423,789——
2021-09-24$32.34$82.15519,084——
2021-09-23$31.99$81.24893,930——
2021-09-22$31.44$79.85670,519——
2021-09-21$30.96$78.64721,765——
2021-09-20$31.44$79.85566,875——
2021-09-17$31.90$81.011,480,382——
2021-09-16$32.69$83.03663,034——
2021-09-15$33.10$84.06925,023——
2021-09-14$32.97$83.74560,829——
2021-09-13$33.16$84.21681,747——
2021-09-10$32.61$82.83431,562——
2021-09-09$32.83$83.37606,030——
2021-09-08$33.19$84.28679,156——
2021-09-07$33.03$83.89684,338——
2021-09-03$33.79$85.81447,972——
2021-09-02$34.38$87.33975,405——
2021-09-01$34.63$87.94715,144——
2021-08-31$35.35$89.78523,114——
2021-08-30$35.67$90.591,145,266——
2021-08-27$36.07$91.23622,728——
2021-08-26$35.27$89.20607,757——
2021-08-25$35.26$89.18646,336——
2021-08-24$34.80$88.03504,977——
2021-08-23$34.40$87.00399,893——
2021-08-20$34.25$86.63711,113——
2021-08-19$33.54$84.84764,375——
2021-08-18$33.85$85.601,278,276——
2021-08-17$34.80$88.01762,647——
2021-08-16$35.59$90.01726,084——
2021-08-13$35.44$89.63756,313——
2021-08-12$36.15$91.44983,466——
2021-08-11$35.78$90.501,518,673——
2021-08-10$34.67$87.69808,423——
2021-08-09$33.69$85.22532,327——
2021-08-06$34.28$86.71519,947——
2021-08-05$34.12$86.30531,751——
2021-08-04$33.66$85.14659,291——
2021-08-03$34.08$86.21830,304——
2021-08-02$33.50$84.72687,505——
2021-07-30$33.77$85.42840,956——
2021-07-29$33.35$84.35781,936——
2021-07-28$32.84$83.06871,473——
2021-07-27$33.17$83.891,196,800——
2021-07-26$31.88$80.63639,714——
2021-07-23$32.07$81.11346,632——
2021-07-22$31.68$80.14556,223——
2021-07-21$32.17$81.38604,878——
2021-07-20$31.66$80.08918,113——
2021-07-19$30.23$76.471,126,553——
2021-07-16$31.42$79.46449,412——
2021-07-15$31.70$80.17657,852——
2021-07-14$32.38$81.89641,441——
2021-07-13$32.32$81.75662,458——
2021-07-12$32.71$82.73681,459——
2021-07-09$32.89$83.20903,142——
2021-07-08$32.08$81.15683,475——
2021-07-07$32.92$83.27787,407——
2021-07-06$32.50$82.192,020,770——
2021-07-02$32.50$82.19757,465——
2021-07-01$32.28$81.65830,592——
2021-06-30$32.08$81.15719,462——
2021-06-29$31.39$79.38519,084——
2021-06-28$31.64$80.03609,196——
2021-06-25$31.99$80.911,538,538——
2021-06-24$31.46$79.58981,739——
2021-06-23$30.85$78.04731,554——
2021-06-22$31.07$78.58919,265——
2021-06-21$31.37$79.331,324,628——
2021-06-18$30.05$75.991,515,506——
2021-06-17$30.08$76.071,123,674——
2021-06-16$31.50$79.671,026,939——
2021-06-15$31.90$80.69812,454——
2021-06-14$31.54$79.77606,893——
2021-06-11$31.98$80.88651,230——
2021-06-10$31.78$80.38710,249——
2021-06-09$31.62$79.97748,540——
2021-06-08$32.41$81.97665,049——
2021-06-07$32.28$81.64685,778——
2021-06-04$32.69$82.681,257,547——
2021-06-03$32.58$82.40851,608——
2021-06-02$32.95$83.34616,970——
2021-06-01$33.22$84.03593,362——
2021-05-28$33.17$83.89514,477——
2021-05-27$33.53$84.79773,587——
2021-05-26$33.35$83.98770,996——
2021-05-25$33.07$83.26641,153——
2021-05-24$33.41$84.12963,026——
2021-05-21$32.76$82.48489,718——
2021-05-20$32.56$81.98503,825——
2021-05-19$32.54$81.92598,256——
2021-05-18$33.14$83.44667,352——
2021-05-17$33.83$85.18844,123——
2021-05-14$34.23$86.181,617,710——
2021-05-13$33.40$84.091,143,827——
2021-05-12$32.53$81.90931,069——
2021-05-11$33.54$84.46762,071——
2021-05-10$34.24$86.23864,564——
2021-05-07$34.46$86.76809,575——
2021-05-06$34.28$86.30861,397——
2021-05-05$33.61$84.62982,315——
2021-05-04$33.87$85.271,450,440——
2021-05-03$32.91$82.86677,717——
2021-04-30$32.67$82.26611,212——
2021-04-29$33.18$83.54529,448——
2021-04-28$33.49$84.33366,785——
2021-04-27$33.09$83.31465,822——
2021-04-26$33.12$83.39486,551——
2021-04-23$33.11$83.37487,127——
2021-04-22$32.64$82.18766,102——
2021-04-21$32.88$82.78365,345——
2021-04-20$32.15$80.96503,249——
2021-04-19$32.46$81.72634,244——
2021-04-16$32.81$82.60462,943——
2021-04-15$32.80$82.58505,552——
2021-04-14$32.85$82.72599,696——
2021-04-13$32.76$82.48428,683——
2021-04-12$33.10$83.34473,308——
2021-04-09$33.09$83.31618,121——
2021-04-08$32.60$82.08481,945——
2021-04-07$32.50$81.84526,857——
2021-04-06$32.84$82.681,031,546——
2021-04-05$32.85$82.71932,508——
2021-04-01$33.00$83.10649,502——
2021-03-31$32.62$82.13850,169——
2021-03-30$32.83$82.67463,231——
2021-03-29$32.40$81.571,001,028——
2021-03-26$32.99$83.08728,099——
2021-03-25$32.29$81.30819,651——
2021-03-24$31.52$79.37896,809——
2021-03-23$31.13$78.391,059,760——
2021-03-22$32.17$81.00595,665——
2021-03-19$32.59$82.061,451,592——
2021-03-18$32.79$82.57777,042——
2021-03-17$32.76$82.50484,824——
2021-03-16$32.26$81.22761,496——
2021-03-15$33.02$83.15655,260——
2021-03-12$32.48$81.78646,623——
2021-03-11$31.88$80.27534,342——
2021-03-10$31.65$79.69596,817——
2021-03-09$31.05$78.19950,358——
2021-03-08$31.49$79.28680,308——
2021-03-05$31.09$78.28995,558——
2021-03-04$30.13$75.871,210,620——
2021-03-03$30.85$77.67785,967——
2021-03-02$30.45$76.671,047,380——
2021-03-01$30.06$75.70751,419——
2021-02-26$29.13$73.34849,881——
2021-02-25$29.71$74.80610,924——
2021-02-24$30.43$76.24833,471——
2021-02-23$29.83$74.73501,810——
2021-02-22$29.78$74.63891,051——
2021-02-19$29.43$73.73457,185——
2021-02-18$28.65$71.78585,301——
2021-02-17$28.99$72.63560,829——
2021-02-16$29.08$72.87580,119——
2021-02-12$28.94$72.52705,931——
2021-02-11$28.90$72.401,012,832——
2021-02-10$28.69$71.89716,007——
2021-02-09$28.57$71.58580,982——
2021-02-08$28.90$72.42389,241——
2021-02-05$28.37$71.09607,181——
2021-02-04$28.24$70.75879,822——
2021-02-03$27.84$69.75797,771——
2021-02-02$27.90$69.891,259,850——
2021-02-01$27.29$68.371,128,568——
2021-01-29$26.29$65.861,369,828——
2021-01-28$26.45$66.27974,829——
2021-01-27$26.31$65.931,436,333——
2021-01-26$26.86$67.292,245,044——
2021-01-25$27.30$68.40916,674——
2021-01-22$28.02$70.20754,010——
2021-01-21$28.21$70.68644,320——
2021-01-20$28.58$71.61775,891——
2021-01-19$28.40$71.16859,382——
2021-01-15$28.04$70.26630,501——
2021-01-14$28.49$71.391,339,311——
2021-01-13$28.03$70.22709,098——
2021-01-12$28.40$71.15866,291——
2021-01-11$28.21$70.68647,199——
2021-01-08$28.17$70.571,097,475——
2021-01-07$28.82$72.201,202,846——
2021-01-06$28.98$72.601,203,134——
2021-01-05$27.34$68.49961,874——
2021-01-04$26.45$66.27917,249——