Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	10.13	10.21	9.98	10.06	-	-0.59%	1,176,601
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
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