Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
9.78
+0.26 (2.73%)
At close: Jun 13, 2025, 4:00 PM
9.83
+0.05 (0.51%)
After-hours: Jun 13, 2025, 7:41 PM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.89 | 10.00 | 9.53 | 9.78 | 9.78 | 2.73% | 5,235,374 |
| Jun 12, 2025 | 9.29 | 9.54 | 9.21 | 9.52 | 9.52 | 0.63% | 1,773,868 |
| Jun 11, 2025 | 9.30 | 9.60 | 9.16 | 9.46 | 9.46 | 3.16% | 3,371,874 |
| Jun 10, 2025 | 9.20 | 9.47 | 9.13 | 9.17 | 9.17 | 0.99% | 3,984,025 |
| Jun 9, 2025 | 9.18 | 9.26 | 9.04 | 9.08 | 9.08 | 0.55% | 3,997,168 |
| Jun 6, 2025 | 8.86 | 9.15 | 8.82 | 9.03 | 9.03 | 4.15% | 2,000,640 |
| Jun 5, 2025 | 8.85 | 8.89 | 8.62 | 8.67 | 8.67 | -1.25% | 2,069,063 |
| Jun 4, 2025 | 9.06 | 9.27 | 8.70 | 8.78 | 8.78 | -3.41% | 3,727,506 |
| Jun 3, 2025 | 8.56 | 9.16 | 8.38 | 9.09 | 9.09 | 5.94% | 3,344,645 |
| Jun 2, 2025 | 8.66 | 8.73 | 8.48 | 8.58 | 8.58 | 2.26% | 2,359,124 |
| May 30, 2025 | 8.60 | 8.65 | 8.35 | 8.39 | 8.39 | -3.56% | 2,362,463 |
| May 29, 2025 | 8.70 | 8.77 | 8.55 | 8.70 | 8.70 | 0.81% | 4,477,707 |
| May 28, 2025 | 8.75 | 8.83 | 8.58 | 8.63 | 8.63 | -0.58% | 2,636,841 |
| May 27, 2025 | 8.65 | 8.71 | 8.41 | 8.68 | 8.68 | 1.64% | 4,358,850 |
| May 23, 2025 | 8.33 | 8.58 | 8.33 | 8.54 | 8.54 | -0.93% | 3,569,549 |
| May 22, 2025 | 8.58 | 8.65 | 8.36 | 8.62 | 8.62 | -0.81% | 2,963,138 |
| May 21, 2025 | 8.95 | 8.96 | 8.69 | 8.69 | 8.69 | -3.87% | 2,321,896 |
| May 20, 2025 | 8.96 | 9.17 | 8.90 | 9.04 | 9.04 | 0.78% | 3,083,937 |
| May 19, 2025 | 8.94 | 8.99 | 8.74 | 8.97 | 8.97 | -1.75% | 3,314,217 |
| May 16, 2025 | 9.18 | 9.29 | 8.95 | 9.13 | 9.01 | -0.65% | 2,211,756 |
| May 15, 2025 | 9.21 | 9.32 | 9.00 | 9.19 | 9.07 | -2.96% | 2,902,940 |
| May 14, 2025 | 9.34 | 9.54 | 9.34 | 9.47 | 9.35 | -0.32% | 2,382,750 |
| May 13, 2025 | 9.15 | 9.64 | 9.12 | 9.50 | 9.38 | 4.40% | 4,618,369 |
| May 12, 2025 | 9.32 | 9.41 | 9.01 | 9.10 | 8.98 | 6.31% | 2,684,216 |
| May 9, 2025 | 8.51 | 8.60 | 8.35 | 8.56 | 8.45 | 2.27% | 1,859,052 |
| May 8, 2025 | 8.16 | 8.44 | 8.03 | 8.37 | 8.26 | 5.42% | 3,617,837 |
| May 7, 2025 | 8.00 | 8.11 | 7.77 | 7.94 | 7.84 | -0.13% | 4,595,047 |
| May 6, 2025 | 7.78 | 8.16 | 7.71 | 7.95 | 7.85 | -3.40% | 9,719,719 |
| May 5, 2025 | 8.37 | 8.49 | 8.17 | 8.23 | 8.12 | -4.52% | 5,791,895 |
| May 2, 2025 | 8.62 | 8.71 | 8.46 | 8.62 | 8.51 | 1.53% | 4,495,879 |
| May 1, 2025 | 8.24 | 8.75 | 8.24 | 8.49 | 8.38 | 2.54% | 4,758,013 |
| Apr 30, 2025 | 8.38 | 8.49 | 8.13 | 8.28 | 8.17 | -3.27% | 3,208,523 |
| Apr 29, 2025 | 8.59 | 8.69 | 8.46 | 8.56 | 8.45 | -1.50% | 2,760,948 |
| Apr 28, 2025 | 8.73 | 8.85 | 8.60 | 8.69 | 8.58 | -0.34% | 3,179,359 |
| Apr 25, 2025 | 8.34 | 8.75 | 8.34 | 8.72 | 8.61 | 2.59% | 1,666,966 |
| Apr 24, 2025 | 8.38 | 8.53 | 8.23 | 8.50 | 8.39 | 2.78% | 2,022,667 |
| Apr 23, 2025 | 8.51 | 8.56 | 8.16 | 8.27 | 8.16 | -0.36% | 4,090,842 |
| Apr 22, 2025 | 8.30 | 8.43 | 8.16 | 8.30 | 8.19 | 2.47% | 3,403,052 |
| Apr 21, 2025 | 8.13 | 8.19 | 7.95 | 8.10 | 7.99 | -3.34% | 2,825,183 |
| Apr 17, 2025 | 8.29 | 8.59 | 8.18 | 8.38 | 8.27 | 3.08% | 3,660,921 |
| Apr 16, 2025 | 7.83 | 8.29 | 7.77 | 8.13 | 8.02 | 4.77% | 4,955,712 |
| Apr 15, 2025 | 7.84 | 8.04 | 7.73 | 7.76 | 7.66 | -1.65% | 3,221,599 |
| Apr 14, 2025 | 8.06 | 8.09 | 7.68 | 7.89 | 7.79 | 2.33% | 4,102,688 |
| Apr 11, 2025 | 7.58 | 7.80 | 7.28 | 7.71 | 7.61 | 3.77% | 4,617,470 |
| Apr 10, 2025 | 8.09 | 8.14 | 7.20 | 7.43 | 7.33 | -13.30% | 5,809,490 |
| Apr 9, 2025 | 6.99 | 8.67 | 6.83 | 8.57 | 8.46 | 17.56% | 9,596,313 |
| Apr 8, 2025 | 8.39 | 8.43 | 7.13 | 7.29 | 7.19 | -7.49% | 5,186,827 |
| Apr 7, 2025 | 7.42 | 8.19 | 7.14 | 7.88 | 7.78 | 0.77% | 6,356,886 |
| Apr 4, 2025 | 8.53 | 8.61 | 7.66 | 7.82 | 7.72 | -15.55% | 8,282,676 |
| Apr 3, 2025 | 10.51 | 10.51 | 9.21 | 9.26 | 9.14 | -17.17% | 4,766,310 |