Crescent Energy Company (CRGY)

NYSE: CRGY · Real-Time Price · USD

12.21

+0.64 (5.53%)

At close: Aug 10, 2026, 4:00 PM EDT

12.22

+0.01 (0.08%)

Pre-market: Aug 11, 2026, 5:35 AM EDT

Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.79	12.30	11.77	12.21	12.21	5.53%	7,568,736
Aug 7, 2026	11.15	11.76	11.13	11.57	11.57	2.12%	6,139,728
Aug 6, 2026	11.39	11.53	11.18	11.33	11.33	3.19%	5,476,375
Aug 5, 2026	11.29	11.32	10.92	10.98	10.98	-2.66%	6,820,133
Aug 4, 2026	11.54	11.74	11.21	11.28	11.28	-1.31%	8,313,581
Aug 3, 2026	11.00	11.45	11.00	11.43	11.43	-0.35%	5,545,171
Jul 31, 2026	11.21	11.49	11.10	11.47	11.47	2.69%	4,148,289
Jul 30, 2026	10.88	11.20	10.80	11.17	11.17	1.09%	3,892,627
Jul 29, 2026	10.83	11.07	10.65	11.05	11.05	6.05%	6,331,685
Jul 28, 2026	10.49	10.60	10.23	10.42	10.42	-0.57%	6,596,261
Jul 27, 2026	10.92	11.03	10.44	10.48	10.48	-7.01%	6,417,878
Jul 24, 2026	11.35	11.56	11.24	11.27	11.27	-1.05%	3,870,009
Jul 23, 2026	11.62	11.69	11.32	11.39	11.39	0.09%	4,670,949
Jul 22, 2026	11.25	11.46	11.23	11.38	11.38	3.08%	4,968,421
Jul 21, 2026	10.57	11.05	10.56	11.04	11.04	5.44%	7,413,836
Jul 20, 2026	10.50	10.78	10.45	10.47	10.47	-2.60%	5,079,308
Jul 17, 2026	10.71	10.82	10.42	10.75	10.75	3.56%	6,557,028
Jul 16, 2026	10.20	10.48	10.20	10.38	10.38	2.06%	8,761,779
Jul 15, 2026	10.12	10.30	10.02	10.17	10.17	1.60%	6,273,487
Jul 14, 2026	10.03	10.15	9.83	10.01	10.01	0.20%	4,203,005
Jul 13, 2026	9.69	10.08	9.66	9.99	9.99	5.49%	5,909,726
Jul 10, 2026	9.58	9.62	9.36	9.47	9.47	-0.53%	3,237,842
Jul 9, 2026	9.60	9.60	9.38	9.52	9.52	-0.73%	5,736,275
Jul 8, 2026	9.66	9.76	9.45	9.59	9.59	1.91%	7,827,821
Jul 7, 2026	9.26	9.53	9.20	9.41	9.41	2.95%	6,290,438
Jul 6, 2026	9.26	9.34	9.14	9.14	9.14	-2.14%	5,114,474
Jul 2, 2026	9.60	9.73	9.34	9.34	9.34	-1.37%	6,225,128
Jul 1, 2026	9.82	9.94	9.43	9.47	9.47	-3.56%	7,013,077
Jun 30, 2026	10.01	10.17	9.80	9.82	9.82	-1.80%	5,078,656
Jun 29, 2026	10.13	10.21	9.98	10.00	10.00	-1.19%	5,690,403
Jun 26, 2026	10.00	10.21	9.90	10.12	10.12	0.20%	13,214,665
Jun 25, 2026	10.08	10.26	10.05	10.10	10.10	-0.69%	4,709,250
Jun 24, 2026	10.20	10.28	10.01	10.17	10.17	-3.33%	5,777,750
Jun 23, 2026	10.36	10.63	10.36	10.52	10.52	-	6,257,429
Jun 22, 2026	10.49	10.59	10.33	10.52	10.52	0.77%	8,039,335
Jun 18, 2026	10.57	10.68	10.25	10.44	10.44	-3.15%	9,913,872
Jun 17, 2026	10.90	11.10	10.75	10.78	10.78	-0.37%	6,507,627
Jun 16, 2026	10.77	10.98	10.72	10.82	10.82	-1.81%	5,676,254
Jun 15, 2026	10.93	11.30	10.80	11.02	11.02	-4.84%	5,224,845
Jun 12, 2026	11.31	11.76	11.25	11.58	11.58	0.87%	5,921,168
Jun 11, 2026	11.94	12.00	11.39	11.48	11.48	-1.96%	4,324,158
Jun 10, 2026	11.39	11.90	11.39	11.71	11.71	2.36%	5,911,700
Jun 9, 2026	11.70	11.77	11.19	11.44	11.44	-2.80%	5,029,023
Jun 8, 2026	11.70	11.87	11.60	11.77	11.77	1.99%	4,683,992
Jun 5, 2026	12.10	12.15	11.53	11.54	11.54	-5.41%	4,403,342
Jun 4, 2026	12.01	12.24	11.98	12.20	12.20	-	3,364,119
Jun 3, 2026	12.12	12.46	11.98	12.20	12.20	1.75%	6,951,558
Jun 2, 2026	12.07	12.15	11.94	11.99	11.99	-0.91%	5,629,831
Jun 1, 2026	11.85	12.30	11.80	12.10	12.10	4.67%	6,534,765
May 29, 2026	11.75	11.82	11.39	11.56	11.56	-2.20%	7,261,188