Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
9.19
+0.03 (0.33%)
At close: Nov 25, 2025, 4:00 PM EST
9.20
+0.01 (0.11%)
Pre-market: Nov 26, 2025, 8:45 AM EST
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.04 | 9.21 | 8.91 | 9.19 | 9.19 | 0.33% | 3,152,560 |
| Nov 24, 2025 | 8.70 | 9.23 | 8.63 | 9.16 | 9.16 | 3.74% | 4,151,073 |
| Nov 21, 2025 | 8.64 | 8.86 | 8.22 | 8.83 | 8.83 | 1.03% | 9,493,424 |
| Nov 20, 2025 | 9.05 | 9.40 | 8.72 | 8.74 | 8.74 | -3.00% | 6,522,680 |
| Nov 19, 2025 | 8.81 | 9.05 | 8.66 | 9.01 | 9.01 | 0.33% | 5,444,143 |
| Nov 18, 2025 | 8.70 | 9.14 | 8.64 | 8.98 | 8.98 | 1.24% | 5,450,895 |
| Nov 17, 2025 | 9.17 | 9.33 | 8.76 | 8.87 | 8.87 | -4.93% | 5,012,839 |
| Nov 14, 2025 | 9.07 | 9.44 | 8.90 | 9.33 | 9.21 | 1.86% | 5,099,851 |
| Nov 13, 2025 | 9.18 | 9.38 | 9.06 | 9.16 | 9.04 | 0.44% | 5,356,041 |
| Nov 12, 2025 | 9.62 | 9.70 | 9.09 | 9.12 | 9.00 | -5.88% | 8,751,236 |
| Nov 11, 2025 | 9.06 | 9.82 | 8.97 | 9.69 | 9.57 | 8.15% | 13,358,167 |
| Nov 10, 2025 | 9.07 | 9.08 | 8.71 | 8.96 | 8.84 | 1.13% | 3,761,889 |
| Nov 7, 2025 | 8.55 | 8.90 | 8.38 | 8.86 | 8.75 | 4.48% | 6,600,376 |
| Nov 6, 2025 | 8.16 | 8.60 | 8.15 | 8.48 | 8.37 | 4.95% | 6,901,417 |
| Nov 5, 2025 | 8.10 | 8.37 | 8.03 | 8.08 | 7.98 | 0.37% | 6,816,688 |
| Nov 4, 2025 | 8.40 | 8.52 | 7.99 | 8.05 | 7.95 | -5.74% | 12,575,568 |
| Nov 3, 2025 | 8.34 | 8.71 | 8.13 | 8.54 | 8.43 | 1.30% | 9,811,784 |
| Oct 31, 2025 | 8.19 | 8.48 | 8.10 | 8.43 | 8.32 | 3.44% | 5,221,486 |
| Oct 30, 2025 | 8.07 | 8.38 | 7.97 | 8.15 | 8.05 | 0.12% | 5,550,378 |
| Oct 29, 2025 | 8.10 | 8.29 | 8.00 | 8.14 | 8.04 | 0.62% | 4,852,810 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.06 | 8.09 | 7.99 | -3.92% | 5,508,900 |
| Oct 27, 2025 | 8.50 | 8.63 | 8.41 | 8.42 | 8.31 | 0.48% | 4,115,429 |
| Oct 24, 2025 | 8.61 | 8.68 | 8.38 | 8.38 | 8.27 | -1.76% | 3,209,243 |
| Oct 23, 2025 | 8.49 | 8.64 | 8.39 | 8.53 | 8.42 | 5.83% | 6,048,277 |
| Oct 22, 2025 | 8.06 | 8.22 | 7.93 | 8.06 | 7.96 | 0.88% | 4,659,336 |
| Oct 21, 2025 | 8.14 | 8.20 | 7.99 | 7.99 | 7.89 | -1.36% | 4,793,947 |
| Oct 20, 2025 | 8.27 | 8.45 | 8.09 | 8.10 | 8.00 | -1.82% | 3,573,668 |
| Oct 17, 2025 | 8.36 | 8.49 | 8.09 | 8.25 | 8.14 | -1.90% | 4,054,738 |
| Oct 16, 2025 | 8.56 | 8.80 | 8.30 | 8.41 | 8.30 | 0.48% | 6,179,388 |
| Oct 15, 2025 | 8.52 | 8.71 | 8.32 | 8.37 | 8.26 | 0.12% | 4,382,263 |
| Oct 14, 2025 | 8.32 | 8.56 | 8.31 | 8.36 | 8.25 | -2.79% | 2,974,431 |
| Oct 13, 2025 | 8.22 | 8.62 | 8.12 | 8.60 | 8.49 | 6.44% | 3,914,910 |
| Oct 10, 2025 | 8.79 | 8.84 | 8.06 | 8.08 | 7.98 | -9.82% | 6,838,885 |
| Oct 9, 2025 | 9.15 | 9.42 | 8.94 | 8.96 | 8.84 | -2.18% | 3,490,835 |
| Oct 8, 2025 | 9.18 | 9.19 | 8.97 | 9.16 | 9.04 | 0.44% | 2,614,189 |
| Oct 7, 2025 | 9.09 | 9.16 | 8.89 | 9.12 | 9.00 | -0.55% | 3,874,501 |
| Oct 6, 2025 | 9.18 | 9.40 | 9.11 | 9.17 | 9.05 | 1.44% | 3,033,133 |
| Oct 3, 2025 | 8.73 | 9.16 | 8.73 | 9.04 | 8.92 | 4.15% | 4,992,246 |
| Oct 2, 2025 | 8.95 | 9.02 | 8.64 | 8.68 | 8.57 | -3.66% | 3,558,260 |
| Oct 1, 2025 | 8.82 | 9.09 | 8.80 | 9.01 | 8.89 | 1.01% | 3,376,745 |
| Sep 30, 2025 | 8.86 | 8.96 | 8.69 | 8.92 | 8.81 | -1.55% | 5,738,339 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.06 | 9.06 | 8.94 | -7.27% | 5,840,298 |
| Sep 26, 2025 | 9.47 | 9.97 | 9.45 | 9.77 | 9.64 | 3.28% | 6,150,737 |
| Sep 25, 2025 | 9.51 | 9.69 | 9.31 | 9.46 | 9.34 | -1.25% | 6,535,137 |
| Sep 24, 2025 | 9.25 | 9.78 | 9.23 | 9.58 | 9.46 | 5.39% | 6,665,196 |
| Sep 23, 2025 | 8.60 | 9.24 | 8.60 | 9.09 | 8.97 | 6.94% | 6,444,201 |
| Sep 22, 2025 | 8.42 | 8.56 | 8.28 | 8.50 | 8.39 | 1.07% | 4,269,179 |
| Sep 19, 2025 | 8.74 | 8.74 | 8.35 | 8.41 | 8.30 | -4.21% | 11,279,870 |
| Sep 18, 2025 | 8.80 | 8.84 | 8.63 | 8.78 | 8.67 | 0.23% | 4,136,770 |
| Sep 17, 2025 | 8.68 | 9.10 | 8.67 | 8.76 | 8.65 | - | 4,200,033 |