Crescent Energy Company (CRGY)

NYSE: CRGY · Real-Time Price · USD

14.20

+0.45 (3.27%)

At close: Oct 30, 2026, 4:00 PM EDT

14.17

-0.03 (-0.22%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.89	14.24	13.78	14.20	14.20	3.27%	6,963,886
Oct 29, 2026	13.78	13.81	13.57	13.75	13.75	-	4,761,886
Oct 28, 2026	13.79	13.92	13.69	13.75	13.75	0.44%	6,068,256
Oct 27, 2026	13.77	13.93	13.51	13.69	13.69	-1.37%	6,470,147
Oct 26, 2026	13.61	14.03	13.55	13.88	13.88	0.36%	5,356,271
Oct 23, 2026	13.40	14.00	13.37	13.83	13.83	3.75%	8,399,323
Oct 22, 2026	13.59	13.73	13.12	13.33	13.33	-1.26%	7,145,488
Oct 21, 2026	13.45	13.60	13.32	13.50	13.50	-0.07%	6,230,326
Oct 20, 2026	13.99	13.99	13.40	13.51	13.51	-1.39%	10,640,032
Oct 19, 2026	13.72	13.97	13.57	13.70	13.70	-0.51%	12,525,573
Oct 16, 2026	12.70	13.80	12.54	13.77	13.77	10.07%	22,328,057
Oct 15, 2026	12.81	12.81	12.40	12.51	12.51	-2.65%	9,735,485
Oct 14, 2026	13.09	13.18	12.81	12.85	12.85	-1.61%	10,132,979
Oct 13, 2026	12.81	13.14	12.80	13.06	13.06	2.19%	17,315,179
Oct 12, 2026	12.92	13.04	12.76	12.78	12.78	0.95%	25,743,339
Oct 9, 2026	12.92	13.17	12.61	12.66	12.66	-2.69%	41,782,437
Oct 8, 2026	13.20	13.45	12.67	13.01	13.01	-3.41%	15,174,919
Oct 7, 2026	13.72	13.86	13.21	13.47	13.47	-1.10%	4,313,858
Oct 6, 2026	13.53	13.69	13.43	13.62	13.62	0.44%	2,759,252
Oct 5, 2026	13.37	13.77	13.13	13.56	13.56	1.27%	3,636,684
Oct 2, 2026	13.03	13.48	13.00	13.39	13.39	0.90%	4,102,270
Oct 1, 2026	12.82	13.33	12.78	13.27	13.27	2.95%	5,073,933
Sep 30, 2026	12.96	13.12	12.84	12.89	12.89	-	5,182,476
Sep 29, 2026	12.71	13.03	12.69	12.89	12.89	-0.69%	4,010,266
Sep 28, 2026	13.34	13.35	12.94	12.98	12.98	-1.29%	5,602,638
Sep 25, 2026	13.16	13.33	13.11	13.15	13.15	-2.01%	4,461,014
Sep 24, 2026	13.30	13.69	13.25	13.42	13.42	1.82%	5,813,684
Sep 23, 2026	13.18	13.46	13.02	13.18	13.18	1.31%	5,871,064
Sep 22, 2026	13.08	13.42	12.95	13.01	13.01	-1.89%	6,850,208
Sep 21, 2026	13.62	13.66	13.21	13.26	13.26	-4.60%	4,947,444
Sep 18, 2026	14.02	14.20	13.87	13.90	13.90	-1.49%	19,182,313
Sep 17, 2026	14.41	14.62	14.08	14.11	14.11	-2.01%	6,334,484
Sep 16, 2026	15.12	15.19	14.34	14.40	14.40	-6.31%	9,304,995
Sep 15, 2026	14.81	15.47	14.75	15.37	15.37	5.35%	6,973,002
Sep 14, 2026	14.99	15.04	14.53	14.59	14.59	-0.48%	6,056,288
Sep 11, 2026	14.30	14.67	14.30	14.66	14.66	1.73%	5,260,609
Sep 10, 2026	14.60	14.60	14.11	14.41	14.41	1.19%	6,281,849
Sep 9, 2026	14.45	14.47	14.17	14.24	14.24	0.35%	6,148,033
Sep 8, 2026	14.25	14.40	14.05	14.19	14.19	3.05%	7,438,832
Sep 4, 2026	13.85	13.90	13.59	13.77	13.77	-1.36%	4,361,323
Sep 3, 2026	14.13	14.25	13.91	13.96	13.96	-2.17%	6,257,936
Sep 2, 2026	13.96	14.54	13.90	14.27	14.27	1.42%	5,533,479
Sep 1, 2026	14.00	14.09	13.80	14.07	14.07	2.78%	6,192,285
Aug 31, 2026	13.92	14.02	13.60	13.69	13.69	1.11%	3,631,551
Aug 28, 2026	13.65	13.76	13.39	13.54	13.54	-0.81%	3,666,665
Aug 27, 2026	13.32	13.76	13.19	13.65	13.65	2.09%	4,477,977
Aug 26, 2026	13.20	13.54	13.07	13.37	13.37	-0.59%	4,031,238
Aug 25, 2026	13.43	13.64	13.35	13.45	13.45	-2.89%	4,165,327
Aug 24, 2026	13.85	13.94	13.48	13.85	13.85	-1.49%	4,525,085
Aug 21, 2026	13.85	14.12	13.76	14.06	14.06	1.81%	5,272,577