Skip to main content
logo
Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
9.77
+0.19 (1.98%)
At close: Jan 30, 2026, 4:00 PM EST
9.71
-0.06 (-0.65%)
After-hours: Jan 30, 2026, 7:53 PM EST

Crescent Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20269.549.909.479.779.771.98%7,886,910
Jan 29, 20269.659.829.409.589.583.57%10,456,159
Jan 28, 20269.359.429.049.259.250.33%5,042,209
Jan 27, 20268.939.248.829.229.224.30%5,607,983
Jan 26, 20268.838.908.628.848.841.49%5,356,996
Jan 23, 20268.698.838.608.718.712.11%5,176,780
Jan 22, 20268.558.708.378.538.53-1.16%4,602,690
Jan 21, 20268.438.758.438.638.635.24%7,640,037
Jan 20, 20268.538.578.148.208.20-2.15%5,105,679
Jan 16, 20268.388.448.288.388.38-0.12%3,938,296
Jan 15, 20268.268.488.148.398.39-1.29%5,248,643
Jan 14, 20268.328.748.308.508.502.41%6,424,222
Jan 13, 20268.238.418.148.308.302.22%6,124,780
Jan 12, 20268.138.258.048.128.12-4,003,598
Jan 9, 20268.258.378.068.128.12-1.58%6,804,841
Jan 8, 20267.818.457.768.258.256.45%10,570,683
Jan 7, 20267.998.047.687.757.75-3.49%6,846,973
Jan 6, 20268.218.297.998.038.03-2.55%5,332,336
Jan 5, 20268.758.867.888.248.24-3.17%8,096,601
Jan 2, 20268.408.538.248.518.511.43%5,060,513
Dec 31, 20258.418.448.288.398.39-0.36%3,862,742
Dec 30, 20258.458.568.378.428.420.96%5,580,229
Dec 29, 20258.328.448.308.348.341.09%3,995,570
Dec 26, 20258.278.378.178.258.25-0.96%2,904,754
Dec 24, 20258.238.348.158.338.330.36%2,583,104
Dec 23, 20258.298.378.158.308.300.73%4,264,048
Dec 22, 20258.258.478.228.248.242.36%5,555,984
Dec 19, 20258.108.228.038.058.05-0.12%10,306,353
Dec 18, 20258.458.488.058.068.06-5.18%6,979,219
Dec 17, 20258.508.628.208.508.502.91%8,714,412
Dec 16, 20258.608.648.248.268.26-7.40%10,820,086
Dec 15, 20259.459.478.908.928.92-5.11%6,016,551
Dec 12, 20259.619.719.389.409.40-1.05%10,923,553
Dec 11, 20259.509.669.359.509.50-2.66%3,688,038
Dec 10, 20259.789.829.419.769.76-1.01%7,111,992
Dec 9, 20259.9010.019.719.869.86-0.50%3,950,277
Dec 8, 20259.9210.059.819.919.91-0.70%3,052,865
Dec 5, 20259.7710.239.779.989.982.15%3,070,786
Dec 4, 20259.789.899.759.779.770.72%2,382,987
Dec 3, 20259.449.809.449.709.703.74%4,674,023
Dec 2, 20259.379.439.199.359.35-3,063,845
Dec 1, 20259.409.639.339.359.35-0.85%3,413,556
Nov 28, 20259.249.479.239.439.431.95%1,875,574
Nov 26, 20259.199.469.189.259.250.65%4,257,242
Nov 25, 20259.049.218.919.199.190.33%3,154,660
Nov 24, 20258.709.238.639.169.163.74%4,151,861
Nov 21, 20258.648.868.228.838.831.03%9,500,951
Nov 20, 20259.059.408.728.748.74-3.00%6,522,789
Nov 19, 20258.819.058.669.019.010.33%5,444,143
Nov 18, 20258.709.148.648.988.981.24%5,450,895