Crane NXT Co (CXT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	54.68	54.68	52.02	53.33	-1.88%	710,400
2026-08-06	53.45	57.77	53.10	54.35	+3.78%	768,300
2026-08-05	54.60	54.91	52.15	52.37	-4.22%	829,800
2026-08-04	54.22	54.94	53.87	54.68	+1.92%	697,700
2026-08-03	52.33	53.72	52.33	53.65	+3.27%	475,800
2026-07-31	51.96	52.77	51.14	51.95	+0.68%	556,600
2026-07-30	52.93	52.93	50.64	51.60	-0.77%	621,100
2026-07-29	53.82	54.39	51.24	52.00	-4.69%	606,600
2026-07-28	54.10	54.81	53.48	54.56	+0.63%	596,500
2026-07-27	53.50	54.35	52.87	54.22	+2.57%	607,900
2026-07-24	52.01	53.29	51.53	52.86	+1.56%	512,900
2026-07-23	50.91	52.59	50.91	52.05	+0.58%	706,700
2026-07-22	51.40	52.14	51.01	51.75	+1.25%	509,400
2026-07-21	51.42	51.71	50.46	51.11	+0.04%	425,427
2026-07-20	51.05	51.94	50.15	51.09	-0.35%	403,139
2026-07-17	51.05	52.85	50.97	51.27	-1.48%	581,700
2026-07-16	51.41	53.07	51.34	52.04	+1.23%	839,200
2026-07-15	51.70	52.72	50.64	51.41	+1.48%	586,900
2026-07-14	50.72	50.94	49.78	50.66	+0.38%	548,300
2026-07-13	50.72	51.51	50.29	50.47	-0.71%	560,400
2026-07-10	50.32	51.30	49.74	50.83	+1.76%	544,200
2026-07-09	49.77	51.09	49.28	49.95	+1.55%	619,400
2026-07-08	49.43	49.64	47.73	49.19	-1.40%	773,200
2026-07-07	51.85	51.86	49.45	49.89	-4.02%	848,900
2026-07-06	52.47	53.85	51.81	51.98	-0.99%	1,155,800
2026-07-02	51.87	52.84	51.40	52.50	+1.04%	836,600
2026-07-01	50.99	52.71	50.54	51.96	+1.56%	724,300
2026-06-30	49.63	51.21	48.66	51.16	+4.11%	1,086,500
2026-06-29	47.91	49.62	47.48	49.14	+1.03%	1,427,900
2026-06-26	47.78	49.61	47.23	48.64	+1.27%	8,787,100
2026-06-25	46.30	48.80	45.39	48.03	+5.40%	922,600
2026-06-24	45.04	46.36	45.04	45.57	+0.18%	667,200
2026-06-23	45.01	46.18	44.30	45.49	-0.28%	751,300
2026-06-22	46.74	47.53	45.59	45.62	-2.79%	1,279,800
2026-06-18	46.03	47.80	46.01	46.93	+3.48%	1,150,000
2026-06-17	45.26	46.48	45.17	45.35	+5.76%	1,370,100
2026-06-16	42.77	43.87	42.77	42.88	+0.85%	844,900
2026-06-15	43.35	44.41	42.50	42.52	+0.12%	961,100
2026-06-12	41.37	42.98	41.10	42.47	+3.56%	985,300
2026-06-11	37.96	41.89	37.77	41.01	+9.10%	1,088,700
2026-06-10	38.06	39.45	37.05	37.59	-1.73%	1,210,800
2026-06-09	37.11	38.29	36.10	38.25	+4.37%	1,219,900
2026-06-08	36.49	37.31	36.17	36.65	+1.44%	759,400
2026-06-05	36.79	37.31	36.05	36.13	-2.95%	942,500
2026-06-04	36.28	37.37	35.90	37.23	+2.96%	821,500
2026-06-03	36.00	36.45	35.71	36.16	-0.82%	799,400
2026-06-02	36.62	36.97	35.90	36.46	+0.11%	1,061,400
2026-06-01	38.87	39.07	35.90	36.42	-6.23%	1,173,200
2026-05-29	39.76	40.06	38.48	38.84	-3.14%	1,335,000
2026-05-28	38.75	40.33	38.34	40.10	+2.61%	1,041,600
2026-05-27	40.94	41.24	38.99	39.08	-4.19%	1,061,800
2026-05-26	41.60	42.13	40.78	40.79	-0.78%	863,500
2026-05-22	40.28	41.31	40.11	41.11	+2.62%	554,100
2026-05-21	38.75	40.13	38.40	40.06	+2.74%	891,500
2026-05-20	38.19	39.02	37.51	38.99	+2.82%	486,900
2026-05-19	37.99	38.10	37.00	37.92	-1.10%	848,800
2026-05-18	38.71	39.68	38.23	38.34	+0.34%	1,093,600
2026-05-15	40.52	40.91	38.19	38.21	-3.97%	683,800
2026-05-14	41.82	42.49	39.75	39.79	-3.91%	1,145,300
2026-05-13	42.43	42.46	41.25	41.41	-2.91%	654,300
2026-05-12	44.58	44.65	41.89	42.65	-4.11%	796,800
2026-05-11	45.32	45.32	43.96	44.48	-1.83%	955,100
2026-05-08	44.54	46.53	44.28	45.31	+3.26%	1,273,500
2026-05-07	44.56	46.02	43.80	43.88	-3.88%	1,391,400
2026-05-06	45.21	46.36	45.21	45.65	+2.98%	712,800
2026-05-05	44.75	45.20	44.15	44.33	-0.36%	585,800
2026-05-04	44.46	45.06	44.10	44.49	-0.25%	588,600
2026-05-01	44.77	44.97	43.91	44.60	-0.18%	647,000
2026-04-30	43.59	44.73	43.46	44.68	+2.43%	654,300
2026-04-29	44.40	44.46	43.49	43.62	-1.53%	566,900
2026-04-28	44.40	44.59	43.59	44.30	-0.05%	631,900
2026-04-27	45.13	45.74	43.90	44.32	-1.38%	490,200
2026-04-24	45.44	46.12	44.51	44.94	-0.93%	499,000
2026-04-23	44.91	45.87	44.57	45.36	+1.36%	685,000
2026-04-22	46.20	46.20	44.22	44.75	-2.57%	455,700
2026-04-21	46.48	46.96	45.69	45.93	-0.97%	412,100
2026-04-20	46.00	46.62	45.50	46.38	-0.04%	453,000
2026-04-17	44.67	46.93	44.67	46.40	+5.29%	722,200
2026-04-16	45.93	46.01	43.88	44.07	-3.84%	615,100
2026-04-15	45.38	46.12	44.93	45.83	+0.48%	643,400
2026-04-14	44.93	46.35	44.12	45.61	+1.76%	939,700
2026-04-13	43.69	44.86	43.04	44.82	+2.14%	588,200
2026-04-10	43.71	44.03	43.29	43.88	+1.34%	503,500
2026-04-09	42.57	43.66	42.57	43.30	+0.07%	793,600
2026-04-08	44.59	44.59	42.80	43.27	+3.94%	846,600
2026-04-07	40.91	42.22	40.91	41.63	+0.56%	763,600
2026-04-06	40.08	41.42	39.93	41.40	+3.01%	962,700
2026-04-02	40.85	42.04	39.30	40.19	-3.92%	991,100
2026-04-01	40.83	42.36	40.59	41.83	+3.05%	848,400
2026-03-31	40.07	40.75	39.39	40.59	+2.53%	725,100
2026-03-30	41.40	41.96	39.23	39.59	-3.79%	712,700
2026-03-27	41.27	41.91	40.73	41.15	-0.63%	813,000
2026-03-26	42.72	43.48	41.21	41.41	-3.99%	733,700
2026-03-25	43.76	43.76	42.92	43.13	+0.00%	840,900
2026-03-24	42.23	43.64	42.23	43.13	+0.87%	703,900
2026-03-23	41.56	42.99	41.01	42.76	+5.92%	814,900
2026-03-20	41.18	41.38	40.01	40.37	-2.86%	1,086,000
2026-03-19	40.72	41.91	40.58	41.56	+0.46%	607,100
2026-03-18	41.75	42.36	41.34	41.37	-1.99%	525,700
2026-03-17	42.53	43.03	42.12	42.21	+0.45%	488,600
2026-03-16	42.68	43.31	41.86	42.02	-0.59%	759,000
2026-03-13	43.32	43.37	42.12	42.27	-1.35%	443,000
2026-03-12	43.50	44.06	42.61	42.85	-3.05%	796,000
2026-03-11	45.04	45.48	43.90	44.20	-2.02%	679,700
2026-03-10	45.68	45.68	44.33	45.11	-1.03%	786,100
2026-03-09	45.26	46.01	43.67	45.58	-1.17%	787,400
2026-03-06	46.93	47.38	45.85	46.12	-3.45%	531,500
2026-03-05	47.70	49.15	47.44	47.77	-1.63%	611,800
2026-03-04	48.17	48.66	47.16	48.56	+0.81%	1,038,900
2026-03-03	47.38	48.79	46.51	48.17	-1.01%	781,900
2026-03-02	47.94	49.59	47.67	48.66	+0.77%	1,109,800
2026-02-27	48.54	49.09	47.82	48.29	-2.37%	1,158,100
2026-02-26	51.35	51.35	49.35	49.46	-3.06%	1,135,500
2026-02-25	51.86	52.00	50.56	51.02	-1.01%	523,600
2026-02-24	51.32	53.11	51.25	51.54	+0.62%	731,700
2026-02-23	51.73	51.80	50.61	51.22	-1.69%	591,900
2026-02-20	52.28	53.75	51.73	52.10	-1.03%	582,900
2026-02-19	53.29	53.29	51.34	52.64	-0.49%	829,300
2026-02-18	53.27	54.18	52.46	52.90	-0.66%	1,186,200
2026-02-17	52.50	53.60	52.30	53.25	+0.93%	1,424,600
2026-02-13	53.38	54.95	52.41	52.76	-1.38%	1,211,700
2026-02-12	52.25	55.88	50.68	53.50	+3.42%	2,156,400
2026-02-11	55.05	55.05	51.48	51.73	-5.20%	1,047,500
2026-02-10	55.51	55.76	53.85	54.57	-0.78%	997,600
2026-02-09	55.14	55.93	54.28	55.00	-1.87%	913,300
2026-02-06	53.67	56.16	53.58	56.05	+5.85%	790,000
2026-02-05	51.88	53.00	51.53	52.95	+0.84%	513,500
2026-02-04	51.72	53.68	51.72	52.51	+2.18%	574,300
2026-02-03	50.36	51.56	50.16	51.39	+1.60%	550,800
2026-02-02	50.25	51.02	50.14	50.58	+0.12%	451,100
2026-01-30	50.12	51.09	50.12	50.52	-0.34%	538,000
2026-01-29	50.70	50.76	49.42	50.69	+1.10%	576,000
2026-01-28	49.93	50.94	49.45	50.14	+0.93%	481,100
2026-01-27	50.60	50.75	49.67	49.68	-1.95%	485,200
2026-01-26	51.15	51.30	50.20	50.67	-0.72%	411,200
2026-01-23	52.10	52.10	50.85	51.04	-1.87%	317,600
2026-01-22	52.93	53.29	51.73	52.01	-0.76%	535,100
2026-01-21	51.89	52.95	51.70	52.41	+2.60%	513,700
2026-01-20	51.22	52.31	50.65	51.08	-2.15%	601,700
2026-01-16	51.58	52.24	51.21	52.20	+0.91%	571,800
2026-01-15	51.00	51.84	50.59	51.73	+1.83%	417,700
2026-01-14	49.88	50.97	49.52	50.80	+1.99%	491,000
2026-01-13	50.31	52.26	49.69	49.81	-0.90%	657,000
2026-01-12	49.64	50.30	48.93	50.26	+0.56%	445,300
2026-01-09	49.56	50.04	49.20	49.98	+1.15%	320,300
2026-01-08	48.12	49.57	47.65	49.41	+2.60%	566,800
2026-01-07	49.44	49.65	47.43	48.16	-3.45%	447,800
2026-01-06	48.57	49.99	48.28	49.88	+1.75%	862,600
2026-01-05	48.14	50.09	47.91	49.02	+2.70%	518,800
2026-01-02	47.53	48.26	47.16	47.73	+1.40%	523,600
2025-12-31	47.70	47.75	46.73	47.07	-1.53%	378,800
2025-12-30	48.01	48.01	47.36	47.80	-0.29%	374,600
2025-12-29	48.21	48.48	47.56	47.94	-0.85%	473,400
2025-12-26	48.42	48.98	47.99	48.35	-0.23%	379,000
2025-12-24	47.84	48.51	47.78	48.46	+0.98%	266,800
2025-12-23	47.90	48.26	47.42	47.99	+0.15%	485,400
2025-12-22	47.60	48.75	47.34	47.92	+1.53%	567,700
2025-12-19	46.60	47.34	46.50	47.20	+1.31%	1,180,900
2025-12-18	47.41	47.50	46.02	46.59	-0.58%	1,078,800
2025-12-17	48.24	48.46	46.66	46.86	-3.22%	785,400
2025-12-16	49.86	50.14	48.34	48.42	-2.60%	825,000
2025-12-15	51.98	52.24	48.63	49.71	-4.02%	1,209,500
2025-12-12	55.32	55.45	51.37	51.79	-5.09%	1,715,800
2025-12-11	56.87	56.93	53.83	54.57	-4.48%	778,400
2025-12-10	56.00	57.68	55.86	57.13	+0.88%	635,600
2025-12-09	57.76	58.23	56.59	56.63	-1.34%	647,600
2025-12-08	57.80	58.69	57.37	57.40	-1.20%	377,700
2025-12-05	57.90	58.28	57.42	58.10	-0.43%	522,000
2025-12-04	57.34	58.55	57.22	58.35	+1.81%	384,100
2025-12-03	56.51	57.31	55.76	57.31	+2.34%	276,100
2025-12-02	55.97	56.44	55.44	56.00	-0.04%	329,700
2025-12-01	56.15	56.79	55.52	56.02	-0.50%	411,700
2025-11-28	56.26	56.97	55.61	56.30	+0.09%	500,900
2025-11-26	57.02	57.31	56.23	56.25	-0.34%	381,200
2025-11-25	54.93	56.90	54.68	56.44	+3.01%	436,300
2025-11-24	53.84	54.91	53.50	54.79	+0.90%	344,000
2025-11-21	53.54	54.84	53.33	54.30	+1.90%	324,700
2025-11-20	56.49	56.49	53.18	53.29	-3.07%	511,200
2025-11-19	55.82	56.42	53.97	54.98	-1.54%	459,600
2025-11-18	56.14	56.63	55.67	55.84	-1.33%	505,300
2025-11-17	57.96	58.39	56.48	56.59	-3.41%	398,800
2025-11-14	59.28	60.02	58.42	58.59	-2.63%	263,100
2025-11-13	61.60	62.21	60.07	60.17	-2.57%	553,200
2025-11-12	61.49	62.26	61.15	61.76	+0.78%	336,900
2025-11-11	62.79	62.83	61.26	61.28	-2.08%	311,400
2025-11-10	63.13	63.13	61.87	62.58	+0.21%	489,000
2025-11-07	60.86	62.65	60.17	62.45	+1.79%	454,500
2025-11-06	65.56	65.56	59.45	61.35	-4.44%	816,500
2025-11-05	63.10	65.09	63.10	64.20	+1.69%	554,900
2025-11-04	63.44	63.87	62.86	63.13	-1.57%	389,700
2025-11-03	62.93	64.14	61.64	64.14	+1.41%	548,300
2025-10-31	64.18	64.50	62.79	63.25	-1.50%	588,800
2025-10-30	64.29	65.85	64.12	64.21	-1.18%	341,100
2025-10-29	64.77	66.44	64.69	64.98	-0.09%	329,200
2025-10-28	65.59	66.00	64.53	65.04	-0.93%	337,200
2025-10-27	66.37	66.39	65.59	65.65	-0.56%	350,400
2025-10-24	67.23	67.25	65.97	66.02	-0.80%	360,200
2025-10-23	66.34	66.89	65.85	66.55	+1.00%	226,500
2025-10-22	67.20	67.37	65.59	65.89	-2.17%	271,700
2025-10-21	67.42	68.54	67.21	67.35	-0.16%	285,400
2025-10-20	67.94	68.31	67.11	67.46	+0.90%	264,800
2025-10-17	66.50	67.05	65.83	66.86	+0.13%	307,600
2025-10-16	68.09	68.09	66.60	66.77	-1.23%	388,500
2025-10-15	67.82	68.32	66.28	67.60	+1.06%	297,300
2025-10-14	65.40	67.71	63.93	66.89	+0.69%	683,900
2025-10-13	66.81	67.32	66.10	66.43	+1.31%	328,600
2025-10-10	68.36	68.74	65.32	65.57	-3.70%	304,700
2025-10-09	69.00	69.00	67.69	68.09	-1.19%	498,300
2025-10-08	68.03	68.93	67.30	68.91	+2.26%	354,500
2025-10-07	67.86	68.17	66.66	67.39	-0.22%	455,500
2025-10-06	67.10	67.76	66.39	67.54	+1.61%	352,100
2025-10-03	66.50	67.15	65.67	66.47	+0.79%	528,200
2025-10-02	66.04	66.63	64.78	65.95	-0.12%	347,700
2025-10-01	66.42	66.65	64.78	66.03	-1.55%	472,000
2025-09-30	64.81	67.12	64.81	67.07	+3.30%	494,100
2025-09-29	65.30	65.30	64.12	64.93	-0.22%	538,900
2025-09-26	63.51	65.11	63.51	65.07	+2.75%	567,800
2025-09-25	61.50	63.36	61.24	63.33	+1.23%	484,600
2025-09-24	64.24	64.96	62.46	62.56	-3.41%	743,400
2025-09-23	60.46	66.24	58.95	64.77	+14.68%	1,382,800
2025-09-22	56.50	56.95	55.86	56.48	+0.02%	385,000
2025-09-19	57.49	57.76	56.06	56.47	-2.00%	739,000
2025-09-18	57.38	58.09	56.92	57.62	+1.43%	785,800
2025-09-17	58.89	59.01	56.56	56.81	-3.63%	440,200
2025-09-16	59.55	59.91	58.84	58.95	-0.86%	440,500
2025-09-15	61.40	61.40	59.45	59.46	-1.41%	401,200
2025-09-12	62.19	62.19	60.08	60.31	-2.62%	376,900
2025-09-11	60.85	62.16	60.44	61.93	+1.79%	328,800
2025-09-10	60.70	61.46	60.48	60.84	+0.20%	283,000
2025-09-09	61.30	61.32	60.47	60.72	-1.44%	272,800
2025-09-08	60.99	61.70	59.66	61.61	+0.83%	350,400
2025-09-05	61.94	62.43	60.80	61.10	-1.00%	474,200
2025-09-04	61.03	61.86	60.80	61.72	+1.60%	351,300
2025-09-03	59.17	60.85	59.15	60.75	+2.48%	462,600
2025-09-02	59.08	59.47	58.71	59.28	-0.75%	310,300
2025-08-29	60.00	60.27	59.19	59.73	-0.93%	392,300
2025-08-28	61.40	61.40	59.42	60.29	-1.16%	481,100
2025-08-27	61.89	62.75	60.91	61.00	-2.06%	545,100
2025-08-26	62.21	63.02	62.08	62.28	-0.35%	585,600
2025-08-25	63.15	63.33	62.08	62.50	-1.31%	321,100
2025-08-22	60.64	63.72	60.45	63.33	+5.29%	375,100
2025-08-21	59.81	60.36	59.63	60.15	-0.08%	295,500
2025-08-20	60.46	60.46	59.61	60.20	-0.58%	516,600
2025-08-19	60.11	61.20	59.79	60.55	+0.56%	336,000
2025-08-18	59.71	60.67	59.61	60.21	+0.94%	362,200
2025-08-15	60.32	60.32	59.13	59.65	-1.19%	450,200
2025-08-14	61.12	61.21	60.17	60.37	-2.20%	461,700
2025-08-13	60.51	61.80	60.23	61.73	+2.49%	329,400
2025-08-12	60.14	60.90	59.83	60.23	+1.11%	310,700
2025-08-11	60.62	61.09	59.37	59.57	-1.68%	446,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+11.64%). Worst month: Mar (-6.02%). Based on 5 years of daily data (2022–2026).

Jan+7.85%
Feb-3.70%
Mar-6.02%
Apr+4.17%
May+4.36%
Jun+11.64%
Jul+4.76%
Aug+0.75%
Sep+1.71%
Oct+0.24%
Nov+1.09%
Dec-5.97%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Crane NXT Co's (CXT) latest close?

53.33 on 2026-08-07, from the Closelook data lake's daily price record.

What is CXT's 52-week high and low?

69.00 high and 35.71 low over the trailing 52 weeks, as of 2026-08-07.

What is Crane NXT Co's strongest and weakest month historically?

Historically, CXT's strongest calendar month has been Jun (average +11.64%) and its weakest Mar (average -6.02%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.