Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
8.25
+0.50 (6.45%)
At close: Jan 8, 2026, 4:00 PM EST
8.27
+0.02 (0.24%)
After-hours: Jan 8, 2026, 7:53 PM EST
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7.81 | 8.45 | 7.76 | 8.25 | 8.25 | 6.45% | 10,570,683 |
| Jan 7, 2026 | 7.99 | 8.04 | 7.68 | 7.75 | 7.75 | -3.49% | 6,846,973 |
| Jan 6, 2026 | 8.21 | 8.29 | 7.99 | 8.03 | 8.03 | -2.55% | 5,332,336 |
| Jan 5, 2026 | 8.75 | 8.86 | 7.88 | 8.24 | 8.24 | -3.17% | 8,096,601 |
| Jan 2, 2026 | 8.40 | 8.53 | 8.24 | 8.51 | 8.51 | 1.43% | 5,060,513 |
| Dec 31, 2025 | 8.41 | 8.44 | 8.28 | 8.39 | 8.39 | -0.36% | 3,862,742 |
| Dec 30, 2025 | 8.45 | 8.56 | 8.37 | 8.42 | 8.42 | 0.96% | 5,580,229 |
| Dec 29, 2025 | 8.32 | 8.44 | 8.30 | 8.34 | 8.34 | 1.09% | 3,995,570 |
| Dec 26, 2025 | 8.27 | 8.37 | 8.17 | 8.25 | 8.25 | -0.96% | 2,904,754 |
| Dec 24, 2025 | 8.23 | 8.34 | 8.15 | 8.33 | 8.33 | 0.36% | 2,583,104 |
| Dec 23, 2025 | 8.29 | 8.37 | 8.15 | 8.30 | 8.30 | 0.73% | 4,264,048 |
| Dec 22, 2025 | 8.25 | 8.47 | 8.22 | 8.24 | 8.24 | 2.36% | 5,555,984 |
| Dec 19, 2025 | 8.10 | 8.22 | 8.03 | 8.05 | 8.05 | -0.12% | 10,306,353 |
| Dec 18, 2025 | 8.45 | 8.48 | 8.05 | 8.06 | 8.06 | -5.18% | 6,979,219 |
| Dec 17, 2025 | 8.50 | 8.62 | 8.20 | 8.50 | 8.50 | 2.91% | 8,714,412 |
| Dec 16, 2025 | 8.60 | 8.64 | 8.24 | 8.26 | 8.26 | -7.40% | 10,820,086 |
| Dec 15, 2025 | 9.45 | 9.47 | 8.90 | 8.92 | 8.92 | -5.11% | 6,016,551 |
| Dec 12, 2025 | 9.61 | 9.71 | 9.38 | 9.40 | 9.40 | -1.05% | 10,923,553 |
| Dec 11, 2025 | 9.50 | 9.66 | 9.35 | 9.50 | 9.50 | -2.66% | 3,688,038 |
| Dec 10, 2025 | 9.78 | 9.82 | 9.41 | 9.76 | 9.76 | -1.01% | 7,111,992 |
| Dec 9, 2025 | 9.90 | 10.01 | 9.71 | 9.86 | 9.86 | -0.50% | 3,950,277 |
| Dec 8, 2025 | 9.92 | 10.05 | 9.81 | 9.91 | 9.91 | -0.70% | 3,052,865 |
| Dec 5, 2025 | 9.77 | 10.23 | 9.77 | 9.98 | 9.98 | 2.15% | 3,070,786 |
| Dec 4, 2025 | 9.78 | 9.89 | 9.75 | 9.77 | 9.77 | 0.72% | 2,382,987 |
| Dec 3, 2025 | 9.44 | 9.80 | 9.44 | 9.70 | 9.70 | 3.74% | 4,674,023 |
| Dec 2, 2025 | 9.37 | 9.43 | 9.19 | 9.35 | 9.35 | - | 3,063,845 |
| Dec 1, 2025 | 9.40 | 9.63 | 9.33 | 9.35 | 9.35 | -0.85% | 3,413,556 |
| Nov 28, 2025 | 9.24 | 9.47 | 9.23 | 9.43 | 9.43 | 1.95% | 1,875,574 |
| Nov 26, 2025 | 9.19 | 9.46 | 9.18 | 9.25 | 9.25 | 0.65% | 4,257,242 |
| Nov 25, 2025 | 9.04 | 9.21 | 8.91 | 9.19 | 9.19 | 0.33% | 3,154,660 |
| Nov 24, 2025 | 8.70 | 9.23 | 8.63 | 9.16 | 9.16 | 3.74% | 4,151,861 |
| Nov 21, 2025 | 8.64 | 8.86 | 8.22 | 8.83 | 8.83 | 1.03% | 9,500,951 |
| Nov 20, 2025 | 9.05 | 9.40 | 8.72 | 8.74 | 8.74 | -3.00% | 6,522,789 |
| 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 |