Skip to main content
Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
11.55
-1.07 (-8.48%)
Mar 3, 2025, 4:00 PM EST - Market closed

Crescent Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202512.6612.7111.4711.5511.55-8.48%5,320,695
Feb 28, 202512.6512.8512.4212.6212.62-1.25%4,736,526
Feb 27, 202513.3913.3912.6412.7812.78-5.12%5,923,686
Feb 26, 202513.7613.7813.2613.4713.47-1.61%3,986,492
Feb 25, 202513.9614.2113.6713.6913.69-3.59%3,303,086
Feb 24, 202514.3514.4414.1214.2014.20-0.42%2,288,672
Feb 21, 202515.0115.1314.1714.2614.26-5.00%2,808,633
Feb 20, 202515.0415.2514.8515.0115.01-1.12%2,067,539
Feb 19, 202515.1815.5815.1015.1815.180.20%2,147,179
Feb 18, 202514.8915.4914.6115.1515.151.88%1,921,770
Feb 14, 202514.5715.0014.5714.8714.872.41%2,025,240
Feb 13, 202514.4014.5714.2914.5214.520.28%1,356,787
Feb 12, 202514.8715.0414.4214.4814.48-3.60%1,988,470
Feb 11, 202515.1315.5115.0115.0215.02-1,895,704
Feb 10, 202514.8415.1114.7815.0215.022.46%3,191,236
Feb 7, 202514.7514.8714.6614.6614.660.21%2,060,772
Feb 6, 202515.1115.1814.5014.6314.63-3.05%3,300,099
Feb 5, 202515.3015.3315.0515.0915.09-0.98%1,618,740
Feb 4, 202514.8515.3314.8015.2415.241.40%2,259,468
Feb 3, 202515.1215.2414.7315.0315.03-0.20%2,034,238
Jan 31, 202515.5315.5314.8215.0615.06-2.52%1,903,362
Jan 30, 202515.6515.7415.3815.4515.45-1.21%1,652,596
Jan 29, 202515.5215.7915.4415.6415.640.06%1,908,029
Jan 28, 202515.8316.0215.3115.6315.63-1.20%2,356,669
Jan 27, 202515.9016.1015.4815.8215.82-1.06%2,605,279
Jan 24, 202516.3916.4915.9315.9915.99-2.14%1,898,442
Jan 23, 202516.3416.5516.1116.3416.341.11%1,510,793
Jan 22, 202516.2816.4416.0116.1616.16-0.62%2,242,152
Jan 21, 202516.5516.5616.0616.2616.26-2.17%2,425,641
Jan 17, 202516.6716.8516.3816.6216.62-0.72%2,042,887
Jan 16, 202516.6616.8916.5516.7416.740.36%2,306,304
Jan 15, 202516.8216.9416.6316.6816.680.54%2,144,259
Jan 14, 202516.4416.6716.2916.5916.591.10%3,146,566
Jan 13, 202516.1916.5615.8916.4116.413.47%3,592,541
Jan 10, 202516.0016.2415.8415.8615.860.83%2,720,463
Jan 8, 202515.6015.7715.4315.7315.730.06%2,191,271
Jan 7, 202515.3715.7215.2115.7215.722.28%2,724,460
Jan 6, 202515.1615.5315.1115.3715.372.13%2,718,772
Jan 3, 202515.0215.2114.8715.0515.051.14%2,002,456
Jan 2, 202514.8314.9914.7014.8814.881.85%3,029,100
Dec 31, 202414.4614.6814.4614.6114.611.04%2,379,247
Dec 30, 202413.9514.6213.9314.4614.465.01%3,277,023
Dec 27, 202413.9614.0313.7313.7713.77-0.51%1,998,673
Dec 26, 202413.8013.8913.6513.8413.84-0.22%1,730,438
Dec 24, 202413.7013.9013.3913.8713.872.66%806,969
Dec 23, 202413.5113.6513.3513.5113.51-1.24%2,695,395
Dec 20, 202413.0013.8712.9013.6813.684.19%20,438,831
Dec 19, 202413.3913.4413.0613.1313.13-0.15%3,839,398
Dec 18, 202414.0014.1013.1213.1513.15-5.87%3,796,509
Dec 17, 202414.0114.0713.6813.9713.97-1.69%3,724,501
Dec 16, 202414.4414.4814.1414.2114.21-2.67%2,218,089
Dec 13, 202414.8214.8214.3814.6014.60-1.08%1,984,252
Dec 12, 202414.7514.9014.5914.7614.76-0.14%3,806,856
Dec 11, 202414.6314.8114.4414.7814.781.51%2,945,467
Dec 10, 202414.4114.8214.2514.5614.561.11%3,645,803
Dec 9, 202414.4714.5914.1614.4014.401.41%2,923,195
Dec 6, 202414.4414.4413.8414.2014.20-1.53%7,208,301
Dec 5, 202414.6815.0214.3814.4214.42-0.55%11,436,494
Dec 4, 202414.7014.9814.4014.5014.50-4.23%19,234,213
Dec 3, 202415.0015.2314.7815.1415.142.09%1,377,100
Dec 2, 202414.9514.9514.4914.8314.83-0.27%1,403,380
Nov 29, 202414.9414.9814.7414.8714.870.41%949,064
Nov 27, 202414.5514.9114.5414.8114.811.79%1,186,966
Nov 26, 202414.9014.9214.4314.5514.55-2.02%1,537,975
Nov 25, 202415.3015.3314.7914.8514.85-2.81%3,045,768
Nov 22, 202415.0615.5415.0215.2815.280.66%2,691,678
Nov 21, 202414.7615.5314.6215.1815.184.26%3,434,962
Nov 20, 202414.2814.5914.2814.5614.561.75%2,458,622
Nov 19, 202414.0214.3213.8814.3114.311.42%2,140,830
Nov 18, 202413.9814.2513.7814.1114.112.54%1,746,670
Nov 15, 202414.0414.1513.7613.7613.64-1.64%1,234,674
Nov 14, 202414.0014.1513.7413.9913.871.38%1,651,969
Nov 13, 202413.9714.0313.6713.8013.68-0.65%1,742,993
Nov 12, 202414.0814.1813.8813.8913.77-1.00%1,533,784
Nov 11, 202413.6514.0913.5414.0313.913.09%2,505,518
Nov 8, 202413.3713.6513.3213.6113.500.74%2,634,016
Nov 7, 202413.3713.5713.1213.5113.401.12%1,898,194
Nov 6, 202413.2613.5913.1413.3613.253.17%3,294,583
Nov 5, 202412.8012.9712.1912.9512.843.35%3,266,856
Nov 4, 202412.3112.8712.2812.5312.422.20%2,457,241
Nov 1, 202412.5312.5812.2012.2612.16-1.37%1,982,371
Oct 31, 202412.5512.6612.3512.4312.33-0.08%1,522,533
Oct 30, 202412.2212.4812.1512.4412.342.56%1,331,729
Oct 29, 202412.2312.2812.0512.1312.03-0.66%1,414,772
Oct 28, 202412.2412.3612.0812.2112.11-2.79%2,110,346
Oct 25, 202412.5012.7212.4312.5612.451.29%1,322,409
Oct 24, 202412.3512.4312.1812.4012.301.39%1,125,659
Oct 23, 202412.2712.4312.0812.2312.13-1.21%1,760,666
Oct 22, 202412.3912.5012.3112.3812.280.65%1,161,337
Oct 21, 202412.5712.5912.2512.3012.20-0.97%1,774,481
Oct 18, 202412.6212.7112.3012.4212.32-1.74%1,780,278
Oct 17, 202412.4612.6612.4112.6412.531.44%1,448,744
Oct 16, 202412.4912.6312.4112.4612.36-0.16%2,003,432
Oct 15, 202412.8312.8612.4712.4812.38-6.80%2,765,389
Oct 14, 202413.2913.4113.2313.3913.28-0.52%1,737,947
Oct 11, 202413.1913.5713.1513.4613.351.89%2,328,217
Oct 10, 202413.0513.2712.9013.2113.102.17%2,207,538
Oct 9, 202413.0013.1412.8212.9312.82-1.60%3,510,453
Oct 8, 202412.9413.1912.9313.1413.03-1.35%6,272,266
Oct 7, 202413.0213.4012.9813.3213.212.62%3,557,559