Crescent Energy Company (CRGY)

NYSE: CRGY · Real-Time Price · USD

13.54

-0.11 (-0.81%)

At close: Aug 28, 2026, 4:00 PM EDT

13.89

+0.35 (2.58%)

Pre-market: Aug 31, 2026, 8:09 AM EDT

Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	13.69	13.98	13.47	13.81	13.81	2.83%	6,391,005
Aug 19, 2026	13.05	13.43	13.05	13.43	13.43	3.71%	6,291,921
Aug 18, 2026	12.90	12.95	12.65	12.95	12.95	2.05%	6,308,517
Aug 17, 2026	12.17	12.70	12.05	12.69	12.69	5.05%	4,108,609
Aug 14, 2026	12.08	12.31	11.98	12.20	12.08	2.52%	4,764,116
Aug 13, 2026	11.91	12.02	11.76	11.90	11.78	-1.33%	4,739,848
Aug 12, 2026	12.40	12.41	12.02	12.06	11.94	-2.90%	5,661,126
Aug 11, 2026	12.11	12.48	12.11	12.42	12.30	1.72%	5,665,760
Aug 10, 2026	11.79	12.30	11.77	12.21	12.09	5.53%	7,575,118
Aug 7, 2026	11.15	11.76	11.13	11.57	11.46	2.12%	7,756,385
Aug 6, 2026	11.39	11.53	11.18	11.33	11.22	3.19%	5,476,658
Aug 5, 2026	11.29	11.32	10.92	10.98	10.87	-2.66%	6,826,536
Aug 4, 2026	11.54	11.74	11.21	11.28	11.17	-1.31%	8,316,397
Aug 3, 2026	11.00	11.45	11.00	11.43	11.32	-0.35%	5,632,529
Jul 31, 2026	11.21	11.49	11.10	11.47	11.36	2.69%	4,157,661
Jul 30, 2026	10.88	11.20	10.80	11.17	11.06	1.09%	3,898,333
Jul 29, 2026	10.83	11.07	10.65	11.05	10.94	6.05%	6,336,278
Jul 28, 2026	10.49	10.60	10.23	10.42	10.32	-0.57%	6,610,646
Jul 27, 2026	10.92	11.03	10.44	10.48	10.38	-7.01%	6,421,573
Jul 24, 2026	11.35	11.56	11.24	11.27	11.16	-1.05%	3,884,387
Jul 23, 2026	11.62	11.69	11.32	11.39	11.28	0.09%	4,672,659
Jul 22, 2026	11.25	11.46	11.23	11.38	11.27	3.08%	4,973,256
Jul 21, 2026	10.57	11.05	10.56	11.04	10.93	5.44%	7,414,120
Jul 20, 2026	10.50	10.78	10.45	10.47	10.37	-2.60%	5,083,378
Jul 17, 2026	10.71	10.82	10.42	10.75	10.64	3.56%	6,565,808
Jul 16, 2026	10.20	10.48	10.20	10.38	10.28	2.06%	8,762,675
Jul 15, 2026	10.12	10.30	10.02	10.17	10.07	1.60%	6,274,882
Jul 14, 2026	10.03	10.15	9.83	10.01	9.91	0.20%	4,205,424
Jul 13, 2026	9.69	10.08	9.66	9.99	9.89	5.49%	5,924,381
Jul 10, 2026	9.58	9.62	9.36	9.47	9.38	-0.53%	3,238,021
Jul 9, 2026	9.60	9.60	9.38	9.52	9.43	-0.73%	5,900,020
Jul 8, 2026	9.66	9.76	9.45	9.59	9.50	1.91%	7,865,431
Jul 7, 2026	9.26	9.53	9.20	9.41	9.32	2.95%	6,293,158
Jul 6, 2026	9.26	9.34	9.14	9.14	9.05	-2.14%	5,150,562
Jul 2, 2026	9.60	9.73	9.34	9.34	9.25	-1.37%	6,256,906
Jul 1, 2026	9.82	9.94	9.43	9.47	9.38	-3.56%	7,014,474
Jun 30, 2026	10.01	10.17	9.80	9.82	9.72	-1.80%	5,915,772
Jun 29, 2026	10.13	10.21	9.98	10.00	9.90	-1.19%	5,699,889
Jun 26, 2026	10.00	10.21	9.90	10.12	10.02	0.20%	13,364,390
Jun 25, 2026	10.08	10.26	10.05	10.10	10.00	-0.69%	4,723,949
Jun 24, 2026	10.20	10.28	10.01	10.17	10.07	-3.33%	5,781,064
Jun 23, 2026	10.36	10.63	10.36	10.52	10.42	-	6,259,946
Jun 22, 2026	10.49	10.59	10.33	10.52	10.42	0.77%	8,040,377
Jun 18, 2026	10.57	10.68	10.25	10.44	10.34	-3.15%	10,209,751