Crane NXT Stock Price History
NYSE: CXTIndustrialsMetal FabricationsUSD
50.45+2.27 (+4.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CXT price history at a glance
The price history for Crane NXT (CXT) on this page begins on March 17, 1980, when the stock closed at $1.20; it most recently closed at $50.45 on October 5, 2026. The highest price in this record is $69.00, reached on October 6, 2025; the latest close is 26.9% below that peak. Across the 45 complete calendar years in the table, CXT finished higher in 29 and lower in 16. Its best year was 2009 (+69.5%) and its worst was 2008 (-56.2%).
Over roughly 47 years the share price changed +4115.1%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, CXT has lost 30.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $69.00
- Date of high
- Oct 6, 2025
- Low since 1980
- $0.5413
- Date of low
- Jul 26, 1982
- 52-week high
- $68.54
- 52-week low
- $35.71
- Last close
- $48.18
CXT returns
1 week
+0.25%
1 month
-2.86%
3 months
-3.54%
6 months
+11.27%
Year to date
+2.36%
1 year
-30.08%
3 years
-8.54%
5 years
+48.86%
CXT price return, excluding dividends.
CXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.45 | +5.70% |
| 2025 | 47.73 | -19.94% |
| 2024 | 59.62 | +4.84% |
| 2023 | 56.87 | +63.00% |
| 2022 | 34.89 | -1.26% |
| 2021 | 35.34 | +30.99% |
| 2020 | 26.97 | -10.45% |
| 2019 | 30.12 | +19.81% |
| 2018 | 25.14 | -18.87% |
| 2017 | 30.99 | +23.71% |
| 2016 | 25.05 | +50.75% |
| 2015 | 16.62 | -18.65% |
| 2014 | 20.43 | -12.01% |
| 2013 | 23.22 | +41.31% |
| 2012 | 16.43 | +1.26% |
| 2011 | 16.22 | +13.73% |
| 2010 | 14.27 | +34.13% |
| 2009 | 10.64 | +69.45% |
| 2008 | 6.28 | -56.23% |
| 2007 | 14.34 | +12.66% |
| 2006 | 12.73 | +3.88% |
| 2005 | 12.25 | +22.30% |
| 2004 | 10.02 | -4.60% |
| 2003 | 10.50 | +48.92% |
| 2002 | 7.05 | -22.16% |
| 2001 | 9.06 | -8.29% |
| 2000 | 9.88 | +43.08% |
| 1999 | 6.90 | -34.16% |
| 1998 | 10.49 | +5.61% |
| 1997 | 9.93 | +53.13% |
| 1996 | 6.48 | +13.90% |
| 1995 | 5.69 | +37.21% |
| 1994 | 4.15 | +8.58% |
| 1993 | 3.82 | +4.76% |
| 1992 | 3.65 | -4.06% |
| 1991 | 3.80 | +26.28% |
| 1990 | 3.01 | -16.13% |
| 1989 | 3.59 | +50.00% |
| 1988 | 2.39 | +59.42% |
| 1987 | 1.50 | -4.19% |
| 1986 | 1.57 | +27.64% |
| 1985 | 1.23 | +18.38% |
| 1984 | 1.04 | +11.47% |
| 1983 | 0.9301 | +26.42% |
| 1982 | 0.7357 | -32.98% |
| 1981 | 1.10 | -19.10% |
| 1980* | 1.36 | +13.38% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.77 | 48.40 | 47.31 | 48.18 | +0.04% | |
| 48.41 | 49.38 | 47.37 | 48.16 | -3.23% | |
| 49.43 | 50.17 | 49.18 | 49.77 | +1.24% | |
| 48.47 | 49.97 | 48.18 | 49.16 | +0.78% | |
| 48.91 | 49.00 | 47.67 | 48.78 | +1.50% | |
| 47.05 | 48.71 | 46.22 | 48.06 | +2.04% | |
| 47.18 | 47.38 | 46.64 | 47.10 | +0.21% | |
| 47.89 | 48.20 | 46.68 | 47.00 | -1.05% | |
| 47.48 | 48.60 | 46.51 | 47.50 | -0.46% | |
| 47.41 | 48.27 | 47.01 | 47.72 | +1.19% | |
| 48.00 | 48.21 | 47.03 | 47.16 | -2.60% | |
| 48.23 | 49.28 | 47.19 | 48.42 | -0.04% | |
| 47.70 | 49.20 | 47.40 | 48.44 | +5.83% | |
| 46.20 | 46.22 | 44.86 | 45.77 | +0.35% | |
| 45.24 | 45.94 | 44.84 | 45.61 | +0.71% | |
| 48.52 | 48.52 | 45.20 | 45.29 | -4.31% | |
| 47.58 | 48.10 | 46.53 | 47.33 | -0.44% | |
| 49.58 | 50.28 | 47.42 | 47.54 | -4.56% | |
| 51.18 | 51.76 | 49.75 | 49.81 | -4.19% | |
| 51.04 | 52.15 | 50.72 | 51.99 | +3.22% | |
| 50.24 | 50.90 | 49.80 | 50.37 | -0.59% | |
| 49.50 | 51.24 | 49.48 | 50.67 | +2.16% | |
| 50.60 | 50.60 | 49.21 | 49.60 | -0.92% | |
| 49.77 | 50.78 | 49.61 | 50.06 | +0.14% | |
| 50.40 | 50.40 | 49.40 | 49.99 | -0.16% | |
| 49.03 | 50.28 | 48.98 | 50.07 | +1.85% | |
| 48.23 | 49.93 | 48.23 | 49.16 | +0.53% | |
| 49.70 | 50.60 | 48.53 | 48.90 | -2.45% | |
| 49.67 | 50.29 | 49.04 | 50.13 | +0.84% | |
| 50.45 | 51.06 | 49.59 | 49.71 | -1.84% | |
| 50.15 | 50.82 | 49.84 | 50.64 | +0.98% | |
| 50.62 | 50.87 | 49.58 | 50.15 | +0.70% | |
| 50.51 | 50.83 | 49.05 | 49.80 | -0.80% | |
| 50.00 | 50.47 | 48.71 | 50.20 | +1.50% | |
| 48.23 | 49.56 | 47.58 | 49.46 | +1.85% | |
| 48.06 | 48.78 | 47.79 | 48.56 | +1.38% | |
| 49.58 | 49.58 | 47.81 | 47.90 | -4.83% | |
| 51.40 | 51.73 | 49.96 | 50.33 | -2.57% | |
| 51.33 | 52.04 | 50.94 | 51.66 | +0.45% | |
| 52.10 | 52.54 | 50.69 | 51.43 | -1.06% | |
| 51.65 | 52.16 | 50.18 | 51.98 | +1.56% | |
| 51.47 | 52.67 | 50.65 | 51.18 | -0.60% | |
| 52.67 | 53.69 | 50.68 | 51.49 | -3.45% | |
| 54.68 | 54.68 | 52.02 | 53.33 | -1.88% | |
| 53.45 | 57.77 | 53.10 | 54.35 | +3.78% | |
| 54.60 | 54.91 | 52.15 | 52.37 | -4.22% | |
| 54.22 | 54.94 | 53.87 | 54.68 | +1.92% | |
| 52.33 | 53.72 | 52.33 | 53.65 | +3.27% | |
| 51.96 | 52.77 | 51.14 | 51.95 | +0.68% | |
| 52.93 | 52.93 | 50.64 | 51.60 | -0.77% | |
| 53.82 | 54.39 | 51.24 | 52.00 | -4.69% | |
| 54.10 | 54.81 | 53.48 | 54.56 | +0.63% | |
| 53.50 | 54.35 | 52.87 | 54.22 | +2.57% | |
| 52.01 | 53.29 | 51.53 | 52.86 | +1.56% | |
| 50.91 | 52.59 | 50.91 | 52.05 | +0.58% | |
| 51.40 | 52.14 | 51.01 | 51.75 | +1.25% | |
| 51.42 | 51.71 | 50.46 | 51.11 | +0.04% | |
| 51.05 | 51.94 | 50.15 | 51.09 | -0.35% | |
| 51.05 | 52.85 | 50.97 | 51.27 | -1.48% | |
| 51.41 | 53.07 | 51.34 | 52.04 | +1.23% | |
| 51.70 | 52.72 | 50.64 | 51.41 | +1.48% | |
| 50.72 | 50.94 | 49.78 | 50.66 | +0.38% | |
| 50.72 | 51.51 | 50.29 | 50.47 | -0.71% | |
| 50.32 | 51.30 | 49.74 | 50.83 | +1.76% | |
| 49.77 | 51.09 | 49.28 | 49.95 | +1.55% | |
| 49.43 | 49.64 | 47.73 | 49.19 | -1.40% | |
| 51.85 | 51.86 | 49.45 | 49.89 | -4.02% | |
| 52.47 | 53.85 | 51.81 | 51.98 | -0.99% | |
| 51.87 | 52.84 | 51.40 | 52.50 | +1.04% | |
| 50.99 | 52.71 | 50.54 | 51.96 | +1.56% | |
| 49.63 | 51.21 | 48.66 | 51.16 | +4.11% | |
| 47.91 | 49.62 | 47.48 | 49.14 | +1.03% | |
| 47.78 | 49.61 | 47.23 | 48.64 | +1.27% | |
| 46.30 | 48.80 | 45.39 | 48.03 | +5.40% | |
| 45.04 | 46.36 | 45.04 | 45.57 | +0.18% | |
| 45.01 | 46.18 | 44.30 | 45.49 | -0.28% | |
| 46.74 | 47.53 | 45.59 | 45.62 | -2.79% | |
| 46.03 | 47.80 | 46.01 | 46.93 | +3.48% | |
| 45.26 | 46.48 | 45.17 | 45.35 | +5.76% | |
| 42.77 | 43.87 | 42.77 | 42.88 | +0.85% | |
| 43.35 | 44.41 | 42.50 | 42.52 | +0.12% | |
| 41.37 | 42.98 | 41.10 | 42.47 | +3.56% | |
| 37.96 | 41.89 | 37.77 | 41.01 | +9.10% | |
| 38.06 | 39.45 | 37.05 | 37.59 | -1.73% | |
| 37.11 | 38.29 | 36.10 | 38.25 | +4.37% | |
| 36.49 | 37.31 | 36.17 | 36.65 | +1.44% | |
| 36.79 | 37.31 | 36.05 | 36.13 | -2.95% | |
| 36.28 | 37.37 | 35.90 | 37.23 | +2.96% | |
| 36.00 | 36.45 | 35.71 | 36.16 | -0.82% | |
| 36.62 | 36.97 | 35.90 | 36.46 | +0.11% | |
| 38.87 | 39.07 | 35.90 | 36.42 | -6.23% | |
| 39.76 | 40.06 | 38.48 | 38.84 | -3.14% | |
| 38.75 | 40.33 | 38.34 | 40.10 | +2.61% | |
| 40.94 | 41.24 | 38.99 | 39.08 | -4.19% | |
| 41.60 | 42.13 | 40.78 | 40.79 | -0.78% | |
| 40.28 | 41.31 | 40.11 | 41.11 | +2.62% | |
| 38.75 | 40.13 | 38.40 | 40.06 | +2.74% | |
| 38.19 | 39.02 | 37.51 | 38.99 | +2.82% | |
| 37.99 | 38.10 | 37.00 | 37.92 | -1.10% | |
| 38.71 | 39.68 | 38.23 | 38.34 | +0.34% | |
| 40.52 | 40.91 | 38.19 | 38.21 | -3.97% | |
| 41.82 | 42.49 | 39.75 | 39.79 | -3.91% | |
| 42.43 | 42.46 | 41.25 | 41.41 | -2.91% | |
| 44.58 | 44.65 | 41.89 | 42.65 | -4.11% | |
| 45.32 | 45.32 | 43.96 | 44.48 | -1.83% | |
| 44.54 | 46.53 | 44.28 | 45.31 | +3.26% | |
| 44.56 | 46.02 | 43.80 | 43.88 | -3.88% | |
| 45.21 | 46.36 | 45.21 | 45.65 | +2.98% | |
| 44.75 | 45.20 | 44.15 | 44.33 | -0.36% | |
| 44.46 | 45.06 | 44.10 | 44.49 | -0.25% | |
| 44.77 | 44.97 | 43.91 | 44.60 | -0.18% | |
| 43.59 | 44.73 | 43.46 | 44.68 | +2.43% | |
| 44.40 | 44.46 | 43.49 | 43.62 | -1.53% | |
| 44.40 | 44.59 | 43.59 | 44.30 | -0.05% | |
| 45.13 | 45.74 | 43.90 | 44.32 | -1.38% | |
| 45.44 | 46.12 | 44.51 | 44.94 | -0.93% | |
| 44.91 | 45.87 | 44.57 | 45.36 | +1.36% | |
| 46.20 | 46.20 | 44.22 | 44.75 | -2.57% | |
| 46.48 | 46.96 | 45.69 | 45.93 | -0.97% | |
| 46.00 | 46.62 | 45.50 | 46.38 | -0.04% | |
| 44.67 | 46.93 | 44.67 | 46.40 | +5.29% | |
| 45.93 | 46.01 | 43.88 | 44.07 | -3.84% | |
| 45.38 | 46.12 | 44.93 | 45.83 | +0.48% | |
| 44.93 | 46.35 | 44.12 | 45.61 | +1.76% | |
| 43.69 | 44.86 | 43.04 | 44.82 | +2.14% | |
| 43.71 | 44.03 | 43.29 | 43.88 | +1.34% | |
| 42.57 | 43.66 | 42.57 | 43.30 | +0.07% | |
| 44.59 | 44.59 | 42.80 | 43.27 | +3.94% | |
| 40.91 | 42.22 | 40.91 | 41.63 | +0.56% | |
| 40.08 | 41.42 | 39.93 | 41.40 | +3.01% | |
| 40.85 | 42.04 | 39.30 | 40.19 | -3.92% | |
| 40.83 | 42.36 | 40.59 | 41.83 | +3.05% | |
| 40.07 | 40.75 | 39.39 | 40.59 | +2.53% | |
| 41.40 | 41.96 | 39.23 | 39.59 | -3.79% | |
| 41.27 | 41.91 | 40.73 | 41.15 | -0.63% | |
| 42.72 | 43.48 | 41.21 | 41.41 | -3.99% | |
| 43.76 | 43.76 | 42.92 | 43.13 | 0.00% | |
| 42.23 | 43.64 | 42.23 | 43.13 | +0.87% | |
| 41.56 | 42.99 | 41.01 | 42.76 | +5.92% | |
| 41.18 | 41.38 | 40.01 | 40.37 | -2.86% | |
| 40.72 | 41.91 | 40.58 | 41.56 | +0.46% | |
| 41.75 | 42.36 | 41.34 | 41.37 | -1.99% | |
| 42.53 | 43.03 | 42.12 | 42.21 | +0.45% | |
| 42.68 | 43.31 | 41.86 | 42.02 | -0.59% | |
| 43.32 | 43.37 | 42.12 | 42.27 | -1.35% | |
| 43.50 | 44.06 | 42.61 | 42.85 | -3.05% | |
| 45.04 | 45.48 | 43.90 | 44.20 | -2.02% | |
| 45.68 | 45.68 | 44.33 | 45.11 | -1.03% | |
| 45.26 | 46.01 | 43.67 | 45.58 | -1.17% | |
| 46.93 | 47.38 | 45.85 | 46.12 | -3.45% | |
| 47.70 | 49.15 | 47.44 | 47.77 | -1.63% | |
| 48.17 | 48.66 | 47.16 | 48.56 | +0.81% | |
| 47.38 | 48.79 | 46.51 | 48.17 | -1.01% | |
| 47.94 | 49.59 | 47.67 | 48.66 | +0.77% | |
| 48.54 | 49.09 | 47.82 | 48.29 | -2.37% | |
| 51.35 | 51.35 | 49.35 | 49.46 | -3.06% | |
| 51.86 | 52.00 | 50.56 | 51.02 | -1.01% | |
| 51.32 | 53.11 | 51.25 | 51.54 | +0.62% | |
| 51.73 | 51.80 | 50.61 | 51.22 | -1.69% | |
| 52.28 | 53.75 | 51.73 | 52.10 | -1.03% | |
| 53.29 | 53.29 | 51.34 | 52.64 | -0.49% | |
| 53.27 | 54.18 | 52.46 | 52.90 | -0.66% | |
| 52.50 | 53.60 | 52.30 | 53.25 | +0.93% | |
| 53.38 | 54.95 | 52.41 | 52.76 | -1.38% | |
| 52.25 | 55.88 | 50.68 | 53.50 | +3.42% | |
| 55.05 | 55.05 | 51.48 | 51.73 | -5.20% | |
| 55.51 | 55.76 | 53.85 | 54.57 | -0.78% | |
| 55.14 | 55.93 | 54.28 | 55.00 | -1.87% | |
| 53.67 | 56.16 | 53.58 | 56.05 | +5.85% | |
| 51.88 | 53.00 | 51.53 | 52.95 | +0.84% | |
| 51.72 | 53.68 | 51.72 | 52.51 | +2.18% | |
| 50.36 | 51.56 | 50.16 | 51.39 | +1.60% | |
| 50.25 | 51.02 | 50.14 | 50.58 | +0.12% | |
| 50.12 | 51.09 | 50.12 | 50.52 | -0.34% | |
| 50.70 | 50.76 | 49.42 | 50.69 | +1.10% | |
| 49.93 | 50.94 | 49.45 | 50.14 | +0.93% | |
| 50.60 | 50.75 | 49.67 | 49.68 | -1.95% | |
| 51.15 | 51.30 | 50.20 | 50.67 | -0.72% | |
| 52.10 | 52.10 | 50.85 | 51.04 | -1.87% | |
| 52.93 | 53.29 | 51.73 | 52.01 | -0.76% | |
| 51.89 | 52.95 | 51.70 | 52.41 | +2.60% | |
| 51.22 | 52.31 | 50.65 | 51.08 | -2.15% | |
| 51.58 | 52.24 | 51.21 | 52.20 | +0.91% | |
| 51.00 | 51.84 | 50.59 | 51.73 | +1.83% | |
| 49.88 | 50.97 | 49.52 | 50.80 | +1.99% | |
| 50.31 | 52.26 | 49.69 | 49.81 | -0.90% | |
| 49.64 | 50.30 | 48.93 | 50.26 | +0.56% | |
| 49.56 | 50.04 | 49.20 | 49.98 | +1.15% | |
| 48.12 | 49.57 | 47.65 | 49.41 | +2.60% | |
| 49.44 | 49.65 | 47.43 | 48.16 | -3.45% | |
| 48.57 | 49.99 | 48.28 | 49.88 | +1.75% | |
| 48.14 | 50.09 | 47.91 | 49.02 | +2.70% | |
| 47.53 | 48.26 | 47.16 | 47.73 | +1.40% | |
| 47.70 | 47.75 | 46.73 | 47.07 | -1.53% | |
| 48.01 | 48.01 | 47.36 | 47.80 | -0.29% | |
| 48.21 | 48.48 | 47.56 | 47.94 | -0.85% | |
| 48.42 | 48.98 | 47.99 | 48.35 | -0.23% | |
| 47.84 | 48.51 | 47.78 | 48.46 | +0.98% | |
| 47.90 | 48.26 | 47.42 | 47.99 | +0.15% | |
| 47.60 | 48.75 | 47.34 | 47.92 | +1.53% | |
| 46.60 | 47.34 | 46.50 | 47.20 | +1.31% | |
| 47.41 | 47.50 | 46.02 | 46.59 | -0.58% | |
| 48.24 | 48.46 | 46.66 | 46.86 | -3.22% | |
| 49.86 | 50.14 | 48.34 | 48.42 | -2.60% | |
| 51.98 | 52.24 | 48.63 | 49.71 | -4.02% | |
| 55.32 | 55.45 | 51.37 | 51.79 | -5.09% | |
| 56.87 | 56.93 | 53.83 | 54.57 | -4.48% | |
| 56.00 | 57.68 | 55.86 | 57.13 | +0.88% | |
| 57.76 | 58.23 | 56.59 | 56.63 | -1.34% | |
| 57.80 | 58.69 | 57.37 | 57.40 | -1.20% | |
| 57.90 | 58.28 | 57.42 | 58.10 | -0.43% | |
| 57.34 | 58.55 | 57.22 | 58.35 | +1.81% | |
| 56.51 | 57.31 | 55.76 | 57.31 | +2.34% | |
| 55.97 | 56.44 | 55.44 | 56.00 | -0.04% | |
| 56.15 | 56.79 | 55.52 | 56.02 | -0.50% | |
| 56.26 | 56.97 | 55.61 | 56.30 | +0.09% | |
| 57.02 | 57.31 | 56.23 | 56.25 | -0.34% | |
| 54.93 | 56.90 | 54.68 | 56.44 | +3.01% | |
| 53.84 | 54.91 | 53.50 | 54.79 | +0.90% | |
| 53.54 | 54.84 | 53.33 | 54.30 | +1.90% | |
| 56.49 | 56.49 | 53.18 | 53.29 | -3.07% | |
| 55.82 | 56.42 | 53.97 | 54.98 | -1.54% | |
| 56.14 | 56.63 | 55.67 | 55.84 | -1.33% | |
| 57.96 | 58.39 | 56.48 | 56.59 | -3.41% | |
| 59.28 | 60.02 | 58.42 | 58.59 | -2.63% | |
| 61.60 | 62.21 | 60.07 | 60.17 | -2.57% | |
| 61.49 | 62.26 | 61.15 | 61.76 | +0.78% | |
| 62.79 | 62.83 | 61.26 | 61.28 | -2.08% | |
| 63.13 | 63.13 | 61.87 | 62.58 | +0.21% | |
| 60.86 | 62.65 | 60.17 | 62.45 | +1.79% | |
| 65.56 | 65.56 | 59.45 | 61.35 | -4.44% | |
| 63.10 | 65.09 | 63.10 | 64.20 | +1.69% | |
| 63.44 | 63.87 | 62.86 | 63.13 | -1.57% | |
| 62.93 | 64.14 | 61.64 | 64.14 | +1.41% | |
| 64.18 | 64.50 | 62.79 | 63.25 | -1.50% | |
| 64.29 | 65.85 | 64.12 | 64.21 | -1.18% | |
| 64.77 | 66.44 | 64.69 | 64.98 | -0.09% | |
| 65.59 | 66.00 | 64.53 | 65.04 | -0.93% | |
| 66.37 | 66.39 | 65.59 | 65.65 | -0.56% | |
| 67.23 | 67.25 | 65.97 | 66.02 | -0.80% | |
| 66.34 | 66.89 | 65.85 | 66.55 | +1.00% | |
| 67.20 | 67.37 | 65.59 | 65.89 | -2.17% | |
| 67.42 | 68.54 | 67.21 | 67.35 | -0.16% | |
| 67.94 | 68.31 | 67.11 | 67.46 | +0.90% | |
| 66.50 | 67.05 | 65.83 | 66.86 | +0.13% | |
| 68.09 | 68.09 | 66.60 | 66.77 | -1.23% | |
| 67.82 | 68.32 | 66.28 | 67.60 | +1.06% | |
| 65.40 | 67.71 | 63.93 | 66.89 | +0.69% | |
| 66.81 | 67.32 | 66.10 | 66.43 | +1.31% | |
| 68.36 | 68.74 | 65.32 | 65.57 | -3.70% | |
| 69.00 | 69.00 | 67.69 | 68.09 | -1.19% | |
| 68.03 | 68.93 | 67.30 | 68.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CXT chart for longer ranges.