Crane NXT, Co.
CXTNYSEIndustrials● Active
$36.28
+$0.15(+0.42%)
Market Cap$2.1B
P/E Ratio—
52W High$69
52W Low$35.71
Crane NXT, Co.（CXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cxt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$69.00
Oct 9, 2025
-47.6% from here
5-Year Low5Y
$28.53
Jun 17, 2022
+26.6% from low
IPO Priceadj.
$1.18
Mar 17, 1980
+3.0K% since IPO
1 Year Ago
$55.52
Jun 9, 2025
-34.9% in 1Y
5 Years Ago
$32.41
Jun 8, 2021
+11.5% in 5Y
10 Years Ago
$20.80
Jun 8, 2016
+73.7% in 10Y
Historical Price Data · CXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $36.79 | $37.31 | $36.05 | $36.13 | $36.13 | 943K | -1.79% |
| Jun 4, 2026 | $36.28 | $37.37 | $35.90 | $37.23 | $37.23 | 822K | +2.62% |
| Jun 3, 2026 | $36.00 | $36.45 | $35.71 | $36.16 | $36.16 | 799K | +0.44% |
| Jun 2, 2026 | $36.62 | $36.97 | $35.90 | $36.46 | $36.46 | 1.1M | -0.44% |
| Jun 1, 2026 | $38.87 | $39.07 | $35.90 | $36.42 | $36.42 | 1.2M | -6.30% |
| May 29, 2026 | $39.76 | $40.06 | $38.48 | $38.84 | $38.84 | 1.3M | -2.31% |
| May 28, 2026 | $38.75 | $40.33 | $38.34 | $40.10 | $40.10 | 1.0M | +3.48% |
| May 27, 2026 | $40.94 | $41.24 | $38.99 | $39.08 | $39.08 | 1.1M | -4.54% |
| May 26, 2026 | $41.60 | $42.13 | $40.78 | $40.79 | $40.79 | 864K | -1.95% |
| May 22, 2026 | $40.28 | $41.31 | $40.11 | $41.11 | $41.11 | 554K | +2.06% |
| May 21, 2026 | $38.75 | $40.13 | $38.40 | $40.06 | $40.06 | 892K | +3.38% |
| May 20, 2026 | $38.19 | $39.02 | $37.51 | $38.99 | $38.99 | 487K | +2.09% |
| May 19, 2026 | $37.99 | $38.10 | $37.00 | $37.92 | $37.92 | 849K | -0.18% |
| May 18, 2026 | $38.71 | $39.68 | $38.23 | $38.34 | $38.34 | 1.1M | -0.96% |
| May 15, 2026 | $40.52 | $40.91 | $38.19 | $38.21 | $38.21 | 684K | -5.70% |
| May 14, 2026 | $41.82 | $42.49 | $39.75 | $39.79 | $39.79 | 1.1M | -4.85% |
| May 13, 2026 | $42.43 | $42.46 | $41.25 | $41.41 | $41.41 | 654K | -2.40% |
| May 12, 2026 | $44.58 | $44.65 | $41.89 | $42.65 | $42.65 | 797K | -4.33% |
| May 11, 2026 | $45.32 | $45.32 | $43.96 | $44.48 | $44.48 | 955K | -1.85% |
| May 8, 2026 | $44.54 | $46.53 | $44.28 | $45.31 | $45.31 | 1.3M | +1.73% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CXT
Jan 1 → Dec 31 · 6 years2026-24.0%$47.53 → $36.13
-24.0%
2025-19.9%$58.78 → $47.07
-19.9%
2024+3.1%$56.48 → $58.22
+3.1%
2023+61.9%$35.13 → $56.87
+61.9%
2022-1.6%$35.45 → $34.89
-1.6%
2021+9.0%$32.41 → $35.34
+9.0%
Best Year2023 · +61.9%
Worst Year2026 · -24.0%
Positive Years3 / 6
Avg Annual Return+4.8%
6Y Total Return+11.5%
6Y CAGR~+1.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in CXT?
If you invested $1,000 in CXT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,737
Total Return+73.7%
CAGR~+5.7% / yr
Profit+$737
Based on Jun 8, 2016 · $20.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Crane NXT, Co.（CXT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CXT 历史股价FMP 日线复权 OHLCV