Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
8.08
-0.88 (-9.82%)
At close: Oct 10, 2025, 4:00 PM EDT
8.38
+0.30 (3.71%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.79 | 8.84 | 8.06 | 8.08 | 8.08 | -9.82% | 6,838,885 |
| Oct 9, 2025 | 9.15 | 9.42 | 8.94 | 8.96 | 8.96 | -2.18% | 3,490,835 |
| Oct 8, 2025 | 9.18 | 9.19 | 8.97 | 9.16 | 9.16 | 0.44% | 2,614,189 |
| Oct 7, 2025 | 9.09 | 9.16 | 8.89 | 9.12 | 9.12 | -0.55% | 3,874,501 |
| Oct 6, 2025 | 9.18 | 9.40 | 9.11 | 9.17 | 9.17 | 1.44% | 3,033,133 |
| Oct 3, 2025 | 8.73 | 9.16 | 8.73 | 9.04 | 9.04 | 4.15% | 4,992,246 |
| Oct 2, 2025 | 8.95 | 9.02 | 8.64 | 8.68 | 8.68 | -3.66% | 3,558,260 |
| Oct 1, 2025 | 8.82 | 9.09 | 8.80 | 9.01 | 9.01 | 1.01% | 3,376,745 |
| Sep 30, 2025 | 8.86 | 8.96 | 8.69 | 8.92 | 8.92 | -1.55% | 5,738,339 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.06 | 9.06 | 9.06 | -7.27% | 5,840,298 |
| Sep 26, 2025 | 9.47 | 9.97 | 9.45 | 9.77 | 9.77 | 3.28% | 6,150,737 |
| Sep 25, 2025 | 9.51 | 9.69 | 9.31 | 9.46 | 9.46 | -1.25% | 6,535,137 |
| Sep 24, 2025 | 9.25 | 9.78 | 9.23 | 9.58 | 9.58 | 5.39% | 6,665,196 |
| Sep 23, 2025 | 8.60 | 9.24 | 8.60 | 9.09 | 9.09 | 6.94% | 6,444,201 |
| Sep 22, 2025 | 8.42 | 8.56 | 8.28 | 8.50 | 8.50 | 1.07% | 4,269,179 |
| Sep 19, 2025 | 8.74 | 8.74 | 8.35 | 8.41 | 8.41 | -4.21% | 11,279,870 |
| Sep 18, 2025 | 8.80 | 8.84 | 8.63 | 8.78 | 8.78 | 0.23% | 4,136,770 |
| Sep 17, 2025 | 8.68 | 9.10 | 8.67 | 8.76 | 8.76 | - | 4,200,033 |
| Sep 16, 2025 | 8.51 | 8.81 | 8.51 | 8.76 | 8.76 | 4.04% | 4,334,221 |
| Sep 15, 2025 | 8.65 | 8.74 | 8.42 | 8.42 | 8.42 | -2.88% | 4,175,625 |
| Sep 12, 2025 | 8.80 | 8.93 | 8.62 | 8.67 | 8.67 | -1.48% | 3,925,975 |
| Sep 11, 2025 | 8.58 | 8.81 | 8.48 | 8.80 | 8.80 | 1.15% | 5,005,785 |
| Sep 10, 2025 | 8.32 | 8.73 | 8.24 | 8.70 | 8.70 | 5.84% | 9,254,384 |
| Sep 9, 2025 | 8.35 | 8.60 | 8.22 | 8.22 | 8.22 | -1.44% | 4,437,922 |
| Sep 8, 2025 | 8.83 | 8.84 | 8.33 | 8.34 | 8.34 | -4.79% | 7,047,164 |
| Sep 5, 2025 | 9.10 | 9.21 | 8.63 | 8.76 | 8.76 | -5.19% | 7,782,450 |
| Sep 4, 2025 | 9.38 | 9.49 | 9.23 | 9.24 | 9.24 | -2.01% | 6,621,369 |
| Sep 3, 2025 | 9.80 | 9.94 | 9.38 | 9.43 | 9.43 | -4.75% | 4,876,803 |
| Sep 2, 2025 | 9.65 | 9.91 | 9.42 | 9.90 | 9.90 | 3.77% | 4,559,044 |
| Aug 29, 2025 | 9.51 | 9.65 | 9.48 | 9.54 | 9.54 | -0.73% | 3,721,186 |
| Aug 28, 2025 | 9.37 | 9.62 | 9.14 | 9.61 | 9.61 | 3.33% | 5,830,185 |
| Aug 27, 2025 | 9.11 | 9.63 | 9.00 | 9.30 | 9.30 | 3.10% | 12,253,306 |
| Aug 26, 2025 | 9.45 | 9.52 | 9.01 | 9.02 | 9.02 | -5.45% | 8,448,913 |
| Aug 25, 2025 | 9.17 | 9.61 | 8.82 | 9.54 | 9.54 | -4.02% | 14,579,713 |
| Aug 22, 2025 | 9.36 | 9.99 | 9.36 | 9.94 | 9.94 | 5.97% | 2,718,237 |
| Aug 21, 2025 | 9.20 | 9.51 | 9.14 | 9.38 | 9.38 | 1.08% | 1,862,627 |
| Aug 20, 2025 | 9.25 | 9.39 | 9.13 | 9.28 | 9.28 | 0.65% | 2,725,447 |
| Aug 19, 2025 | 9.33 | 9.48 | 9.17 | 9.22 | 9.22 | -1.07% | 2,120,476 |
| Aug 18, 2025 | 9.32 | 9.42 | 9.14 | 9.32 | 9.32 | -1.06% | 1,408,678 |
| Aug 15, 2025 | 9.66 | 9.70 | 9.39 | 9.42 | 9.30 | -2.38% | 2,084,510 |
| Aug 14, 2025 | 9.48 | 9.66 | 9.30 | 9.65 | 9.53 | 0.94% | 1,889,104 |
| Aug 13, 2025 | 9.32 | 9.58 | 9.26 | 9.56 | 9.44 | 2.36% | 1,730,772 |
| Aug 12, 2025 | 9.05 | 9.37 | 9.01 | 9.34 | 9.22 | 3.89% | 2,286,404 |
| Aug 11, 2025 | 9.29 | 9.46 | 8.92 | 8.99 | 8.88 | -2.60% | 3,001,669 |
| Aug 8, 2025 | 9.26 | 9.45 | 9.08 | 9.23 | 9.11 | 0.33% | 2,305,827 |
| Aug 7, 2025 | 9.42 | 9.57 | 9.15 | 9.20 | 9.08 | -0.33% | 4,490,258 |
| Aug 6, 2025 | 9.55 | 9.76 | 9.22 | 9.23 | 9.11 | -1.39% | 5,797,353 |
| Aug 5, 2025 | 9.32 | 9.52 | 9.01 | 9.36 | 9.24 | 5.41% | 6,818,013 |
| Aug 4, 2025 | 8.85 | 8.98 | 8.76 | 8.88 | 8.77 | -0.89% | 3,694,607 |
| Aug 1, 2025 | 9.05 | 9.13 | 8.73 | 8.96 | 8.85 | -3.03% | 4,381,996 |