Crescent Energy Company (CRGY)

Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	12.98	13.54	12.88	13.47	13.47	3.30%	11,403,229
May 15, 2026	12.75	13.09	12.67	13.04	13.04	3.41%	8,355,140
May 14, 2026	12.57	12.66	12.45	12.61	12.61	0.08%	6,868,730
May 13, 2026	12.78	12.86	12.51	12.60	12.60	-0.94%	8,868,501
May 12, 2026	12.59	12.89	12.54	12.72	12.72	1.84%	6,456,383
May 11, 2026	12.62	12.68	12.41	12.49	12.49	0.73%	7,737,859
May 8, 2026	12.41	12.54	12.26	12.40	12.40	-0.32%	6,209,943
May 7, 2026	12.58	12.63	12.16	12.44	12.44	-5.04%	16,675,652
May 6, 2026	13.41	13.53	13.05	13.10	13.10	-5.89%	8,009,662
May 5, 2026	14.18	14.29	13.74	13.92	13.92	1.53%	9,234,327
May 4, 2026	13.55	13.77	13.31	13.71	13.71	1.86%	7,226,513
May 1, 2026	13.44	13.51	13.04	13.46	13.46	0.07%	5,548,473
Apr 30, 2026	13.32	13.68	13.26	13.45	13.45	-1.10%	6,196,388
Apr 29, 2026	13.36	13.64	13.27	13.60	13.60	4.06%	6,086,150
Apr 28, 2026	13.08	13.19	12.96	13.07	13.07	2.27%	3,401,070
Apr 27, 2026	12.88	13.06	12.70	12.78	12.78	0.39%	3,703,954
Apr 24, 2026	12.67	12.78	12.49	12.73	12.73	0.24%	6,299,424
Apr 23, 2026	12.82	12.95	12.64	12.70	12.70	0.55%	5,428,714
Apr 22, 2026	12.34	12.64	12.23	12.63	12.63	3.10%	7,250,970
Apr 21, 2026	12.08	12.31	12.02	12.25	12.25	2.25%	6,274,753
Apr 20, 2026	12.02	12.15	11.81	11.98	11.98	1.44%	7,866,292
Apr 17, 2026	11.78	11.90	11.37	11.81	11.81	-6.49%	7,919,528
Apr 16, 2026	12.27	12.66	12.19	12.63	12.63	3.44%	5,071,724
Apr 15, 2026	12.12	12.34	12.01	12.21	12.21	0.25%	7,454,626
Apr 14, 2026	12.60	12.73	12.09	12.18	12.18	-4.55%	6,258,686
Apr 13, 2026	13.06	13.09	12.67	12.76	12.76	0.16%	4,892,971
Apr 10, 2026	12.58	12.82	12.56	12.74	12.74	0.71%	5,220,688
Apr 9, 2026	12.87	13.06	12.54	12.65	12.65	-0.94%	8,033,451
Apr 8, 2026	12.54	12.79	12.18	12.77	12.77	-6.79%	13,073,777
Apr 7, 2026	13.62	13.95	13.50	13.70	13.70	1.48%	7,268,479
Apr 6, 2026	13.43	13.72	13.41	13.50	13.50	0.45%	7,196,831
Apr 2, 2026	13.45	13.69	13.08	13.44	13.44	5.58%	10,057,510
Apr 1, 2026	13.22	13.44	12.52	12.73	12.73	-5.70%	9,115,816
Mar 31, 2026	13.54	13.91	13.06	13.50	13.50	-0.30%	16,084,355
Mar 30, 2026	13.80	13.90	13.42	13.54	13.54	-1.17%	7,495,131
Mar 27, 2026	13.75	14.02	13.61	13.70	13.70	0.29%	6,008,792
Mar 26, 2026	13.50	13.86	13.44	13.66	13.66	1.34%	7,843,316
Mar 25, 2026	12.84	13.57	12.80	13.48	13.48	3.06%	6,657,423
Mar 24, 2026	12.66	13.17	12.66	13.08	13.08	4.64%	7,558,039
Mar 23, 2026	12.23	12.69	11.83	12.50	12.50	-1.34%	7,637,146
Mar 20, 2026	12.63	12.94	12.46	12.67	12.67	3.43%	19,040,967
Mar 19, 2026	12.52	12.65	12.23	12.25	12.25	-1.76%	8,366,916
Mar 18, 2026	12.28	12.53	12.23	12.47	12.47	2.63%	7,603,615
Mar 17, 2026	12.09	12.31	12.04	12.15	12.15	2.97%	7,922,228
Mar 16, 2026	11.78	12.04	11.67	11.80	11.80	-1.58%	7,962,118
Mar 13, 2026	11.67	12.05	11.59	11.99	11.99	2.13%	5,305,753
Mar 12, 2026	12.13	12.16	11.72	11.74	11.74	-1.76%	9,764,766
Mar 11, 2026	11.75	12.03	11.64	11.95	11.95	1.01%	10,600,462
Mar 10, 2026	11.78	12.06	11.64	11.83	11.71	-1.09%	10,441,201
Mar 9, 2026	11.85	12.27	11.74	11.96	11.84	1.70%	12,404,203

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.