Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
8.06
-0.48 (-5.62%)
Nov 4, 2025, 3:35 PM EST - Market open
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 8.40 | 8.52 | 8.11 | 8.16 | - | -4.45% | 6,816,558 |
| Nov 3, 2025 | 8.34 | 8.71 | 8.13 | 8.54 | 8.54 | 1.30% | 9,811,784 |
| Oct 31, 2025 | 8.19 | 8.48 | 8.10 | 8.43 | 8.43 | 3.44% | 5,221,486 |
| Oct 30, 2025 | 8.07 | 8.38 | 7.97 | 8.15 | 8.15 | 0.12% | 5,550,378 |
| Oct 29, 2025 | 8.10 | 8.29 | 8.00 | 8.14 | 8.14 | 0.62% | 4,852,810 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.06 | 8.09 | 8.09 | -3.92% | 5,508,900 |
| Oct 27, 2025 | 8.50 | 8.63 | 8.41 | 8.42 | 8.42 | 0.48% | 4,115,429 |
| Oct 24, 2025 | 8.61 | 8.68 | 8.38 | 8.38 | 8.38 | -1.76% | 3,209,243 |
| Oct 23, 2025 | 8.49 | 8.64 | 8.39 | 8.53 | 8.53 | 5.83% | 6,048,277 |
| Oct 22, 2025 | 8.06 | 8.22 | 7.93 | 8.06 | 8.06 | 0.88% | 4,659,336 |
| Oct 21, 2025 | 8.14 | 8.20 | 7.99 | 7.99 | 7.99 | -1.36% | 4,793,947 |
| Oct 20, 2025 | 8.27 | 8.45 | 8.09 | 8.10 | 8.10 | -1.82% | 3,573,668 |
| Oct 17, 2025 | 8.36 | 8.49 | 8.09 | 8.25 | 8.25 | -1.90% | 4,054,738 |
| Oct 16, 2025 | 8.56 | 8.80 | 8.30 | 8.41 | 8.41 | 0.48% | 6,179,388 |
| Oct 15, 2025 | 8.52 | 8.71 | 8.32 | 8.37 | 8.37 | 0.12% | 4,382,263 |
| Oct 14, 2025 | 8.32 | 8.56 | 8.31 | 8.36 | 8.36 | -2.79% | 2,974,431 |
| Oct 13, 2025 | 8.22 | 8.62 | 8.12 | 8.60 | 8.60 | 6.44% | 3,914,910 |
| 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 |