Crescent Energy Company (CRGY)

Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	12.08	12.09	11.77	11.82	11.82	0.17%	4,132,039
May 27, 2026	12.14	12.20	11.77	11.80	11.80	-5.07%	7,400,464
May 26, 2026	13.03	13.18	12.43	12.43	12.43	-5.83%	5,589,269
May 22, 2026	13.04	13.36	12.92	13.20	13.20	0.76%	6,511,289
May 21, 2026	13.80	13.83	13.05	13.10	13.10	-3.25%	6,892,287
May 20, 2026	13.73	13.93	13.31	13.54	13.54	-1.31%	8,553,609
May 19, 2026	13.62	13.84	13.40	13.72	13.72	1.86%	6,483,471
May 18, 2026	12.98	13.54	12.88	13.47	13.47	4.26%	11,405,570
May 15, 2026	12.75	13.09	12.67	13.04	12.92	3.41%	8,355,140
May 14, 2026	12.57	12.66	12.45	12.61	12.49	0.08%	6,868,730
May 13, 2026	12.78	12.86	12.51	12.60	12.48	-0.94%	8,868,501
May 12, 2026	12.59	12.89	12.54	12.72	12.60	1.84%	6,456,383
May 11, 2026	12.62	12.68	12.41	12.49	12.38	0.73%	7,737,859
May 8, 2026	12.41	12.54	12.26	12.40	12.29	-0.32%	6,209,943
May 7, 2026	12.58	12.63	12.16	12.44	12.33	-5.04%	16,675,652
May 6, 2026	13.41	13.53	13.05	13.10	12.98	-5.89%	8,009,662
May 5, 2026	14.18	14.29	13.74	13.92	13.79	1.53%	9,234,327
May 4, 2026	13.55	13.77	13.31	13.71	13.58	1.86%	7,226,513
May 1, 2026	13.44	13.51	13.04	13.46	13.34	0.07%	5,548,473
Apr 30, 2026	13.32	13.68	13.26	13.45	13.33	-1.10%	6,196,388
Apr 29, 2026	13.36	13.64	13.27	13.60	13.47	4.06%	6,086,150
Apr 28, 2026	13.08	13.19	12.96	13.07	12.95	2.27%	3,401,070
Apr 27, 2026	12.88	13.06	12.70	12.78	12.66	0.39%	3,703,954
Apr 24, 2026	12.67	12.78	12.49	12.73	12.61	0.24%	6,299,424
Apr 23, 2026	12.82	12.95	12.64	12.70	12.58	0.55%	5,428,714
Apr 22, 2026	12.34	12.64	12.23	12.63	12.51	3.10%	7,250,970
Apr 21, 2026	12.08	12.31	12.02	12.25	12.14	2.25%	6,274,753
Apr 20, 2026	12.02	12.15	11.81	11.98	11.87	1.44%	7,866,292
Apr 17, 2026	11.78	11.90	11.37	11.81	11.70	-6.49%	7,919,528
Apr 16, 2026	12.27	12.66	12.19	12.63	12.51	3.44%	5,071,724
Apr 15, 2026	12.12	12.34	12.01	12.21	12.10	0.25%	7,454,626
Apr 14, 2026	12.60	12.73	12.09	12.18	12.07	-4.55%	6,258,686
Apr 13, 2026	13.06	13.09	12.67	12.76	12.64	0.16%	4,892,971
Apr 10, 2026	12.58	12.82	12.56	12.74	12.62	0.71%	5,220,688
Apr 9, 2026	12.87	13.06	12.54	12.65	12.53	-0.94%	8,033,451
Apr 8, 2026	12.54	12.79	12.18	12.77	12.65	-6.79%	13,073,777
Apr 7, 2026	13.62	13.95	13.50	13.70	13.57	1.48%	7,268,479
Apr 6, 2026	13.43	13.72	13.41	13.50	13.38	0.45%	7,196,831
Apr 2, 2026	13.45	13.69	13.08	13.44	13.32	5.58%	10,057,510
Apr 1, 2026	13.22	13.44	12.52	12.73	12.61	-5.70%	9,115,816
Mar 31, 2026	13.54	13.91	13.06	13.50	13.38	-0.30%	16,084,355
Mar 30, 2026	13.80	13.90	13.42	13.54	13.42	-1.17%	7,495,131
Mar 27, 2026	13.75	14.02	13.61	13.70	13.57	0.29%	6,008,792

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.