Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
12.47
+0.32 (2.63%)
At close: Mar 18, 2026, 4:00 PM EDT
12.46
-0.01 (-0.08%)
After-hours: Mar 18, 2026, 6:42 PM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 8.83 | 8.90 | 8.62 | 8.84 | 8.75 | 1.49% | 5,443,915 |
| Jan 23, 2026 | 8.69 | 8.83 | 8.60 | 8.71 | 8.62 | 2.11% | 5,178,395 |
| Jan 22, 2026 | 8.55 | 8.70 | 8.37 | 8.53 | 8.44 | -1.16% | 4,608,014 |
| Jan 21, 2026 | 8.43 | 8.75 | 8.43 | 8.63 | 8.54 | 5.24% | 7,643,404 |
| Jan 20, 2026 | 8.53 | 8.57 | 8.14 | 8.20 | 8.12 | -2.15% | 5,109,547 |
| Jan 16, 2026 | 8.38 | 8.44 | 8.28 | 8.38 | 8.29 | -0.12% | 3,949,769 |
| Jan 15, 2026 | 8.26 | 8.48 | 8.14 | 8.39 | 8.30 | -1.29% | 5,248,784 |
| Jan 14, 2026 | 8.32 | 8.74 | 8.30 | 8.50 | 8.41 | 2.41% | 6,425,143 |
| Jan 13, 2026 | 8.23 | 8.41 | 8.14 | 8.30 | 8.22 | 2.22% | 6,132,526 |
| Jan 12, 2026 | 8.13 | 8.25 | 8.04 | 8.12 | 8.04 | - | 4,004,238 |
| Jan 9, 2026 | 8.25 | 8.37 | 8.06 | 8.12 | 8.04 | -1.58% | 6,809,151 |
| Jan 8, 2026 | 7.81 | 8.45 | 7.76 | 8.25 | 8.17 | 6.45% | 10,575,281 |
| Jan 7, 2026 | 7.99 | 8.04 | 7.68 | 7.75 | 7.67 | -3.49% | 6,850,269 |
| Jan 6, 2026 | 8.21 | 8.29 | 7.99 | 8.03 | 7.95 | -2.55% | 5,336,204 |