Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
9.26
-1.92 (-17.17%)
At close: Apr 3, 2025, 4:00 PM
9.57
+0.31 (3.35%)
After-hours: Apr 3, 2025, 7:55 PM EDT

Crescent Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202510.5110.519.219.269.26-17.17%4,762,531
Apr 2, 202510.9011.2210.8711.1811.180.90%2,946,865
Apr 1, 202511.1811.2210.7711.0811.08-1.42%2,751,920
Mar 31, 202511.0511.4210.8711.2411.240.90%4,444,660
Mar 28, 202511.1411.3011.0011.1411.14-1.15%1,979,473
Mar 27, 202511.4511.5511.1811.2711.27-1.74%2,494,037
Mar 26, 202511.6911.7711.4611.4711.47-0.78%2,349,441
Mar 25, 202511.7011.7711.3811.5611.56-0.86%3,073,339
Mar 24, 202511.5911.6911.4411.6611.661.75%3,166,021
Mar 21, 202511.5811.6511.2911.4611.46-1.63%15,314,941
Mar 20, 202511.7811.8711.5711.6511.65-0.60%4,053,869
Mar 19, 202511.2311.8211.2211.7211.724.64%2,924,697
Mar 18, 202511.1611.2611.0111.2011.201.45%3,506,407
Mar 17, 202510.9711.2810.8811.0411.041.19%3,867,234
Mar 14, 202510.7811.1310.7010.9110.914.00%4,035,337
Mar 13, 202510.6110.7210.2610.4910.49-2.15%4,519,996
Mar 12, 202510.6310.9510.4510.7210.722.00%6,071,107
Mar 11, 202510.4010.6010.2610.5110.392.04%4,944,469
Mar 10, 202510.6810.8910.2610.3010.19-3.20%5,483,984
Mar 7, 202510.9711.1810.6410.6410.52-1.66%3,878,475
Mar 6, 202510.7511.0410.5810.8210.70-1.99%3,874,430
Mar 5, 202511.0011.1010.3511.0410.92-2.21%7,088,437
Mar 4, 202511.2511.6210.9611.2911.17-2.25%5,629,130
Mar 3, 202512.6612.7111.4711.5511.42-8.48%5,321,368
Feb 28, 202512.6512.8512.4212.6212.48-1.25%4,736,526
Feb 27, 202513.3913.3912.6412.7812.64-5.12%5,923,686
Feb 26, 202513.7613.7813.2613.4713.32-1.61%3,986,492
Feb 25, 202513.9614.2113.6713.6913.54-3.59%3,303,086
Feb 24, 202514.3514.4414.1214.2014.04-0.42%2,288,672
Feb 21, 202515.0115.1314.1714.2614.10-5.00%2,808,633
Feb 20, 202515.0415.2514.8515.0114.84-1.12%2,067,539
Feb 19, 202515.1815.5815.1015.1815.010.20%2,147,179
Feb 18, 202514.8915.4914.6115.1514.981.88%1,921,770
Feb 14, 202514.5715.0014.5714.8714.712.41%2,025,240
Feb 13, 202514.4014.5714.2914.5214.360.28%1,356,787
Feb 12, 202514.8715.0414.4214.4814.32-3.60%1,988,470
Feb 11, 202515.1315.5115.0115.0214.85-1,895,704
Feb 10, 202514.8415.1114.7815.0214.852.46%3,191,236
Feb 7, 202514.7514.8714.6614.6614.500.21%2,060,772
Feb 6, 202515.1115.1814.5014.6314.47-3.05%3,300,099
Feb 5, 202515.3015.3315.0515.0914.92-0.98%1,618,740
Feb 4, 202514.8515.3314.8015.2415.071.40%2,259,468
Feb 3, 202515.1215.2414.7315.0314.86-0.20%2,034,238
Jan 31, 202515.5315.5314.8215.0614.89-2.52%1,903,362
Jan 30, 202515.6515.7415.3815.4515.28-1.21%1,652,596
Jan 29, 202515.5215.7915.4415.6415.470.06%1,908,029
Jan 28, 202515.8316.0215.3115.6315.46-1.20%2,356,669
Jan 27, 202515.9016.1015.4815.8215.65-1.06%2,605,279
Jan 24, 202516.3916.4915.9315.9915.81-2.14%1,898,442
Jan 23, 202516.3416.5516.1116.3416.161.11%1,510,793