Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	12.54	12.59	12.18	12.37	-	-9.71%	2,417,328
Apr 7, 2026	13.62	13.95	13.50	13.70	13.70	1.48%	7,158,646
Apr 6, 2026	13.43	13.72	13.41	13.50	13.50	0.45%	7,195,327
Apr 2, 2026	13.45	13.69	13.08	13.44	13.44	5.58%	10,056,548
Apr 1, 2026	13.22	13.44	12.52	12.73	12.73	-5.70%	9,110,919
Mar 31, 2026	13.54	13.91	13.06	13.50	13.50	-0.30%	16,072,452
Mar 30, 2026	13.80	13.90	13.42	13.54	13.54	-1.17%	7,486,753
Mar 27, 2026	13.75	14.02	13.61	13.70	13.70	0.29%	5,984,977
Mar 26, 2026	13.50	13.86	13.44	13.66	13.66	1.34%	7,839,627
Mar 25, 2026	12.84	13.57	12.80	13.48	13.48	3.06%	6,654,712
Mar 24, 2026	12.66	13.17	12.66	13.08	13.08	4.64%	7,552,714
Mar 23, 2026	12.23	12.69	11.83	12.50	12.50	-1.34%	7,633,963
Mar 20, 2026	12.63	12.94	12.46	12.67	12.67	3.43%	17,901,813
Mar 19, 2026	12.52	12.65	12.23	12.25	12.25	-1.76%	8,348,788
Mar 18, 2026	12.28	12.53	12.23	12.47	12.47	2.63%	7,564,364
Mar 17, 2026	12.09	12.31	12.04	12.15	12.15	2.97%	7,913,989
Mar 16, 2026	11.78	12.04	11.67	11.80	11.80	-1.58%	7,959,085
Mar 13, 2026	11.67	12.05	11.59	11.99	11.99	2.13%	5,299,110
Mar 12, 2026	12.13	12.16	11.72	11.74	11.74	-1.76%	9,759,655
Mar 11, 2026	11.75	12.03	11.64	11.95	11.95	1.01%	10,583,812
Mar 10, 2026	11.78	12.06	11.64	11.83	11.71	-1.09%	10,436,178
Mar 9, 2026	11.85	12.27	11.74	11.96	11.84	1.70%	12,404,203
Mar 6, 2026	11.98	12.06	11.65	11.76	11.64	0.43%	14,426,299
Mar 5, 2026	11.64	11.87	11.51	11.71	11.59	1.74%	10,316,923
Mar 4, 2026	10.83	11.63	10.60	11.51	11.39	2.40%	36,948,558
Mar 3, 2026	11.45	11.65	10.99	11.24	11.13	-6.41%	19,831,439
Mar 2, 2026	12.32	12.40	11.70	12.01	11.89	3.00%	9,573,016
Feb 27, 2026	11.00	11.69	10.96	11.66	11.54	7.76%	9,552,544
Feb 26, 2026	9.72	10.89	9.72	10.82	10.71	4.95%	10,616,961
Feb 25, 2026	10.35	10.44	9.95	10.31	10.21	-0.19%	4,804,756
Feb 24, 2026	10.48	10.53	10.12	10.33	10.23	-0.96%	5,809,393
Feb 23, 2026	10.77	10.87	10.33	10.43	10.32	-2.61%	5,037,984
Feb 20, 2026	10.58	10.79	10.52	10.71	10.60	0.56%	6,845,548
Feb 19, 2026	10.50	10.67	10.39	10.65	10.54	3.50%	5,472,600
Feb 18, 2026	10.20	10.37	10.08	10.29	10.19	3.31%	6,511,260
Feb 17, 2026	10.35	10.54	9.79	9.96	9.86	-2.64%	4,650,430
Feb 13, 2026	9.82	10.30	9.82	10.23	10.13	4.18%	3,207,212
Feb 12, 2026	10.33	10.46	9.46	9.82	9.72	-6.92%	6,352,609
Feb 11, 2026	10.43	10.60	10.28	10.55	10.44	4.04%	4,999,294
Feb 10, 2026	10.31	10.36	10.01	10.14	10.04	-1.55%	4,801,049
Feb 9, 2026	10.15	10.38	10.06	10.30	10.20	1.78%	3,779,159
Feb 6, 2026	9.70	10.18	9.66	10.12	10.02	5.42%	5,162,010
Feb 5, 2026	9.86	10.00	9.52	9.60	9.50	-4.95%	5,946,114
Feb 4, 2026	9.73	10.13	9.73	10.10	10.00	3.91%	6,250,380
Feb 3, 2026	9.45	9.77	9.28	9.72	9.62	3.08%	5,848,305
Feb 2, 2026	9.28	9.60	9.15	9.43	9.33	-3.48%	5,715,057
Jan 30, 2026	9.54	9.90	9.47	9.77	9.67	1.98%	7,888,275
Jan 29, 2026	9.65	9.82	9.40	9.58	9.48	3.57%	10,459,784
Jan 28, 2026	9.35	9.42	9.04	9.25	9.16	0.33%	5,047,208
Jan 27, 2026	8.93	9.24	8.82	9.22	9.13	4.30%	5,609,524