Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
8.76
-0.48 (-5.19%)
At close: Sep 5, 2025, 4:00 PM
8.83
+0.07 (0.79%)
After-hours: Sep 5, 2025, 7:57 PM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 9.25 | 9.46 | 9.12 | 9.24 | 9.12 | -2.22% | 2,448,696 |
| Jul 30, 2025 | 9.61 | 9.66 | 9.38 | 9.45 | 9.33 | -2.07% | 2,484,475 |
| Jul 29, 2025 | 9.55 | 9.69 | 9.33 | 9.65 | 9.53 | 1.26% | 3,346,008 |
| Jul 28, 2025 | 9.37 | 9.56 | 9.30 | 9.53 | 9.41 | 3.59% | 2,159,394 |
| Jul 25, 2025 | 9.28 | 9.33 | 9.13 | 9.20 | 9.08 | -0.86% | 2,153,068 |
| Jul 24, 2025 | 8.92 | 9.33 | 8.86 | 9.28 | 9.16 | 4.04% | 3,936,752 |
| Jul 23, 2025 | 8.68 | 8.97 | 8.58 | 8.92 | 8.81 | 3.24% | 2,873,289 |
| Jul 22, 2025 | 8.48 | 8.69 | 8.48 | 8.64 | 8.53 | 2.25% | 2,703,391 |
| Jul 21, 2025 | 8.77 | 8.78 | 8.42 | 8.45 | 8.34 | -3.21% | 2,980,189 |
| Jul 18, 2025 | 8.64 | 8.98 | 8.54 | 8.73 | 8.62 | 3.56% | 4,402,692 |
| Jul 17, 2025 | 8.30 | 8.57 | 8.28 | 8.43 | 8.32 | 2.43% | 3,897,982 |
| Jul 16, 2025 | 8.31 | 8.37 | 8.04 | 8.23 | 8.13 | -0.72% | 2,901,982 |
| Jul 15, 2025 | 8.82 | 8.88 | 8.28 | 8.29 | 8.19 | -5.37% | 3,476,028 |
| Jul 14, 2025 | 9.20 | 9.24 | 8.74 | 8.76 | 8.65 | -5.30% | 2,753,893 |
| Jul 11, 2025 | 9.26 | 9.32 | 9.14 | 9.25 | 9.13 | -0.43% | 2,048,706 |
| Jul 10, 2025 | 9.06 | 9.35 | 8.96 | 9.29 | 9.17 | 1.42% | 2,676,350 |
| Jul 9, 2025 | 9.43 | 9.45 | 9.11 | 9.16 | 9.04 | -2.35% | 2,066,561 |
| Jul 8, 2025 | 8.89 | 9.56 | 8.85 | 9.38 | 9.26 | 6.23% | 2,651,417 |
| Jul 7, 2025 | 8.99 | 9.18 | 8.68 | 8.83 | 8.72 | -3.29% | 1,986,127 |
| Jul 3, 2025 | 9.18 | 9.27 | 9.09 | 9.13 | 9.01 | 0.11% | 1,016,565 |
| Jul 2, 2025 | 9.08 | 9.17 | 8.83 | 9.12 | 9.00 | 2.70% | 2,695,665 |
| Jul 1, 2025 | 8.55 | 9.01 | 8.49 | 8.88 | 8.77 | 3.26% | 2,481,804 |
| Jun 30, 2025 | 8.92 | 8.93 | 8.60 | 8.60 | 8.49 | -3.91% | 3,391,685 |
| Jun 27, 2025 | 9.08 | 9.13 | 8.89 | 8.95 | 8.84 | - | 5,861,418 |
| Jun 26, 2025 | 8.74 | 8.97 | 8.61 | 8.95 | 8.84 | 4.07% | 3,322,967 |