Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
10.33
-0.10 (-0.96%)
At close: Feb 24, 2026, 4:00 PM EST
10.38
+0.05 (0.48%)
After-hours: Feb 24, 2026, 7:42 PM EST
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 10.48 | 10.53 | 10.12 | 10.33 | 10.33 | -0.96% | 5,723,736 |
| Feb 23, 2026 | 10.77 | 10.87 | 10.33 | 10.43 | 10.43 | -2.61% | 5,037,649 |
| Feb 20, 2026 | 10.58 | 10.79 | 10.52 | 10.71 | 10.71 | 0.56% | 6,842,111 |
| Feb 19, 2026 | 10.50 | 10.67 | 10.39 | 10.65 | 10.65 | 3.50% | 5,450,764 |
| Feb 18, 2026 | 10.20 | 10.37 | 10.08 | 10.29 | 10.29 | 3.31% | 6,508,907 |
| Feb 17, 2026 | 10.35 | 10.54 | 9.79 | 9.96 | 9.96 | -2.64% | 4,649,514 |
| Feb 13, 2026 | 9.82 | 10.30 | 9.82 | 10.23 | 10.23 | 4.18% | 3,205,386 |
| Feb 12, 2026 | 10.33 | 10.46 | 9.46 | 9.82 | 9.82 | -6.92% | 6,344,485 |
| Feb 11, 2026 | 10.43 | 10.60 | 10.28 | 10.55 | 10.55 | 4.04% | 4,992,255 |
| Feb 10, 2026 | 10.31 | 10.36 | 10.01 | 10.14 | 10.14 | -1.55% | 4,800,347 |
| Feb 9, 2026 | 10.15 | 10.38 | 10.06 | 10.30 | 10.30 | 1.78% | 3,769,355 |
| Feb 6, 2026 | 9.70 | 10.18 | 9.66 | 10.12 | 10.12 | 5.42% | 5,157,204 |
| Feb 5, 2026 | 9.86 | 10.00 | 9.52 | 9.60 | 9.60 | -4.95% | 5,942,164 |
| Feb 4, 2026 | 9.73 | 10.13 | 9.73 | 10.10 | 10.10 | 3.91% | 6,249,076 |
| Feb 3, 2026 | 9.45 | 9.77 | 9.28 | 9.72 | 9.72 | 3.08% | 5,845,886 |
| Feb 2, 2026 | 9.28 | 9.60 | 9.15 | 9.43 | 9.43 | -3.48% | 5,710,243 |
| Jan 30, 2026 | 9.54 | 9.90 | 9.47 | 9.77 | 9.77 | 1.98% | 7,886,910 |
| Jan 29, 2026 | 9.65 | 9.82 | 9.40 | 9.58 | 9.58 | 3.57% | 10,456,159 |
| Jan 28, 2026 | 9.35 | 9.42 | 9.04 | 9.25 | 9.25 | 0.33% | 5,042,209 |
| Jan 27, 2026 | 8.93 | 9.24 | 8.82 | 9.22 | 9.22 | 4.30% | 5,607,983 |
| Jan 26, 2026 | 8.83 | 8.90 | 8.62 | 8.84 | 8.84 | 1.49% | 5,356,996 |
| Jan 23, 2026 | 8.69 | 8.83 | 8.60 | 8.71 | 8.71 | 2.11% | 5,176,780 |
| Jan 22, 2026 | 8.55 | 8.70 | 8.37 | 8.53 | 8.53 | -1.16% | 4,602,690 |
| Jan 21, 2026 | 8.43 | 8.75 | 8.43 | 8.63 | 8.63 | 5.24% | 7,640,037 |
| Jan 20, 2026 | 8.53 | 8.57 | 8.14 | 8.20 | 8.20 | -2.15% | 5,105,679 |
| Jan 16, 2026 | 8.38 | 8.44 | 8.28 | 8.38 | 8.38 | -0.12% | 3,938,296 |
| Jan 15, 2026 | 8.26 | 8.48 | 8.14 | 8.39 | 8.39 | -1.29% | 5,248,643 |
| Jan 14, 2026 | 8.32 | 8.74 | 8.30 | 8.50 | 8.50 | 2.41% | 6,424,222 |
| Jan 13, 2026 | 8.23 | 8.41 | 8.14 | 8.30 | 8.30 | 2.22% | 6,124,780 |
| Jan 12, 2026 | 8.13 | 8.25 | 8.04 | 8.12 | 8.12 | - | 4,003,598 |
| Jan 9, 2026 | 8.25 | 8.37 | 8.06 | 8.12 | 8.12 | -1.58% | 6,804,841 |
| Jan 8, 2026 | 7.81 | 8.45 | 7.76 | 8.25 | 8.25 | 6.45% | 10,570,683 |
| Jan 7, 2026 | 7.99 | 8.04 | 7.68 | 7.75 | 7.75 | -3.49% | 6,846,973 |
| Jan 6, 2026 | 8.21 | 8.29 | 7.99 | 8.03 | 8.03 | -2.55% | 5,332,336 |
| Jan 5, 2026 | 8.75 | 8.86 | 7.88 | 8.24 | 8.24 | -3.17% | 8,096,601 |
| Jan 2, 2026 | 8.40 | 8.53 | 8.24 | 8.51 | 8.51 | 1.43% | 5,060,513 |
| Dec 31, 2025 | 8.41 | 8.44 | 8.28 | 8.39 | 8.39 | -0.36% | 3,862,742 |
| Dec 30, 2025 | 8.45 | 8.56 | 8.37 | 8.42 | 8.42 | 0.96% | 5,580,229 |
| Dec 29, 2025 | 8.32 | 8.44 | 8.30 | 8.34 | 8.34 | 1.09% | 3,995,570 |
| Dec 26, 2025 | 8.27 | 8.37 | 8.17 | 8.25 | 8.25 | -0.96% | 2,904,754 |
| Dec 24, 2025 | 8.23 | 8.34 | 8.15 | 8.33 | 8.33 | 0.36% | 2,583,104 |
| Dec 23, 2025 | 8.29 | 8.37 | 8.15 | 8.30 | 8.30 | 0.73% | 4,264,048 |
| Dec 22, 2025 | 8.25 | 8.47 | 8.22 | 8.24 | 8.24 | 2.36% | 5,555,984 |
| Dec 19, 2025 | 8.10 | 8.22 | 8.03 | 8.05 | 8.05 | -0.12% | 10,306,353 |
| Dec 18, 2025 | 8.45 | 8.48 | 8.05 | 8.06 | 8.06 | -5.18% | 6,979,219 |
| Dec 17, 2025 | 8.50 | 8.62 | 8.20 | 8.50 | 8.50 | 2.91% | 8,714,412 |
| Dec 16, 2025 | 8.60 | 8.64 | 8.24 | 8.26 | 8.26 | -7.40% | 10,820,086 |
| Dec 15, 2025 | 9.45 | 9.47 | 8.90 | 8.92 | 8.92 | -5.11% | 6,016,551 |
| Dec 12, 2025 | 9.61 | 9.71 | 9.38 | 9.40 | 9.40 | -1.05% | 10,923,553 |
| Dec 11, 2025 | 9.50 | 9.66 | 9.35 | 9.50 | 9.50 | -2.66% | 3,688,038 |