MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CXT — Crane NXT, Co.
NYSECrane NXT, Co.
$48.78
+0.72(+1.50%)
- O
- 48.91
- H
- 49.00
- L
- 47.67
- V
- 455.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.78
Period Return+9.84%
Period High$69.00
Period Low$35.71
Avg Daily Volume607.1K
Total Trading Days365
CXT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.91 | $49.00 | $47.67 | $48.78 | +$0.72 | +1.50% | 455,448 | $48.73 | $47.67 $49.00 |
| Oct 1, 2026 | $47.05 | $48.71 | $46.22 | $48.06 | +$0.96 | +2.04% | 478,518 | $47.97 | $46.22 $48.71 |
| Sep 30, 2026 | $47.18 | $47.38 | $46.64 | $47.10 | +$0.10 | +0.21% | 527,095 | $47.04 | $46.64 $47.38 |
| Sep 29, 2026 | $47.89 | $48.20 | $46.68 | $47.00 | $-0.50 | -1.05% | 453,595 | $47.09 | $46.68 $48.20 |
| Sep 28, 2026 | $47.48 | $48.60 | $46.51 | $47.50 | $-0.22 | -0.46% | 544,468 | $47.65 | $46.51 $48.60 |
| Sep 25, 2026 | $47.41 | $48.27 | $47.01 | $47.72 | +$0.56 | +1.19% | 383,194 | $47.64 | $47.01 $48.27 |
| Sep 24, 2026 | $48.00 | $48.21 | $47.03 | $47.16 | $-1.26 | -2.60% | 759,533 | $47.44 | $47.03 $48.21 |
| Sep 23, 2026 | $48.23 | $49.28 | $47.19 | $48.42 | $-0.02 | -0.04% | 747,808 | $48.68 | $47.19 $49.28 |
| Sep 22, 2026 | $47.70 | $49.20 | $47.40 | $48.44 | +$2.67 | +5.83% | 717,627 | $48.52 | $47.40 $49.20 |
| Sep 21, 2026 | $46.20 | $46.22 | $44.86 | $45.77 | +$0.16 | +0.35% | 649,824 | $45.63 | $44.86 $46.22 |
| Sep 18, 2026 | $45.24 | $45.94 | $44.84 | $45.61 | +$0.32 | +0.71% | 767,211 | $45.57 | $44.84 $45.94 |
| Sep 17, 2026 | $48.52 | $48.52 | $45.20 | $45.29 | $-2.04 | -4.31% | 594,833 | $45.97 | $45.20 $48.52 |
| Sep 16, 2026 | $47.58 | $48.10 | $46.53 | $47.33 | $-0.21 | -0.44% | 538,209 | $47.41 | $46.53 $48.10 |
| Sep 15, 2026 | $49.58 | $50.28 | $47.42 | $47.54 | $-2.27 | -4.56% | 592,887 | $47.90 | $47.42 $50.28 |
| Sep 14, 2026 | $51.18 | $51.76 | $49.75 | $49.81 | $-2.18 | -4.19% | 549,655 | $50.25 | $49.75 $51.76 |
| Sep 11, 2026 | $51.04 | $52.15 | $50.72 | $51.99 | +$1.62 | +3.22% | 509,684 | $51.75 | $50.72 $52.15 |
| Sep 10, 2026 | $50.24 | $50.90 | $49.80 | $50.37 | $-0.30 | -0.59% | 786,742 | $50.27 | $49.80 $50.90 |
| Sep 9, 2026 | $49.50 | $51.24 | $49.48 | $50.67 | +$1.07 | +2.16% | 621,743 | $50.68 | $49.48 $51.24 |
| Sep 8, 2026 | $50.60 | $50.60 | $49.21 | $49.60 | $-0.46 | -0.92% | 487,785 | $49.62 | $49.21 $50.60 |
| Sep 4, 2026 | $49.77 | $50.78 | $49.61 | $50.06 | +$0.07 | +0.14% | 343,982 | $50.05 | $49.61 $50.78 |
| Sep 3, 2026 | $50.40 | $50.40 | $49.40 | $49.99 | $-0.08 | -0.16% | 516,465 | $49.81 | $49.40 $50.40 |
| Sep 2, 2026 | $49.03 | $50.28 | $48.98 | $50.07 | +$0.91 | +1.85% | 421,151 | $49.85 | $48.98 $50.28 |
| Sep 1, 2026 | $48.23 | $49.93 | $48.23 | $49.16 | +$0.26 | +0.53% | 524,434 | $49.16 | $48.23 $49.93 |
| Aug 31, 2026 | $49.70 | $50.60 | $48.53 | $48.90 | $-1.23 | -2.45% | 412,590 | $48.90 | $48.53 $50.60 |
| Aug 28, 2026 | $49.67 | $50.29 | $49.04 | $50.13 | +$0.42 | +0.84% | 431,127 | $49.92 | $49.04 $50.29 |
| Aug 27, 2026 | $50.45 | $51.06 | $49.59 | $49.71 | $-0.93 | -1.84% | 385,230 | $49.94 | $49.59 $51.06 |
| Aug 26, 2026 | $50.15 | $50.82 | $49.84 | $50.64 | +$0.49 | +0.98% | 350,495 | $50.56 | $49.84 $50.82 |
| Aug 25, 2026 | $50.62 | $50.87 | $49.58 | $50.15 | +$0.35 | +0.70% | 386,712 | $50.19 | $49.58 $50.87 |
| Aug 24, 2026 | $50.51 | $50.83 | $49.05 | $49.80 | $-0.40 | -0.80% | 618,959 | $49.81 | $49.05 $50.83 |
| Aug 21, 2026 | $50.00 | $50.47 | $48.71 | $50.20 | +$0.74 | +1.50% | 411,945 | $49.97 | $48.71 $50.47 |