Crescent Energy Company (CRGY)

NYSE: CRGY · Real-Time Price · USD

12.66

-0.35 (-2.69%)

At close: Oct 9, 2026, 4:00 PM EDT

12.85

+0.19 (1.50%)

After-hours: Oct 9, 2026, 7:31 PM EDT

Crescent Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.92	13.17	12.61	12.66	12.66	-2.69%	41,856,131
Oct 8, 2026	13.20	13.45	12.67	13.01	13.01	-3.41%	15,174,919
Oct 7, 2026	13.72	13.86	13.21	13.47	13.47	-1.10%	4,313,858
Oct 6, 2026	13.53	13.69	13.43	13.62	13.62	0.44%	2,759,252
Oct 5, 2026	13.37	13.77	13.13	13.56	13.56	1.27%	3,636,684
Oct 2, 2026	13.03	13.48	13.00	13.39	13.39	0.90%	4,102,270
Oct 1, 2026	12.82	13.33	12.78	13.27	13.27	2.95%	5,073,933
Sep 30, 2026	12.96	13.12	12.84	12.89	12.89	-	5,182,476
Sep 29, 2026	12.71	13.03	12.69	12.89	12.89	-0.69%	4,010,266
Sep 28, 2026	13.34	13.35	12.94	12.98	12.98	-1.29%	5,602,638
Sep 25, 2026	13.16	13.33	13.11	13.15	13.15	-2.01%	4,461,014
Sep 24, 2026	13.30	13.69	13.25	13.42	13.42	1.82%	5,813,684
Sep 23, 2026	13.18	13.46	13.02	13.18	13.18	1.31%	5,871,064
Sep 22, 2026	13.08	13.42	12.95	13.01	13.01	-1.89%	6,850,208
Sep 21, 2026	13.62	13.66	13.21	13.26	13.26	-4.60%	4,947,444
Sep 18, 2026	14.02	14.20	13.87	13.90	13.90	-1.49%	19,182,313
Sep 17, 2026	14.41	14.62	14.08	14.11	14.11	-2.01%	6,334,484
Sep 16, 2026	15.12	15.19	14.34	14.40	14.40	-6.31%	9,304,995
Sep 15, 2026	14.81	15.47	14.75	15.37	15.37	5.35%	6,973,002
Sep 14, 2026	14.99	15.04	14.53	14.59	14.59	-0.48%	6,056,288
Sep 11, 2026	14.30	14.67	14.30	14.66	14.66	1.73%	5,260,609
Sep 10, 2026	14.60	14.60	14.11	14.41	14.41	1.19%	6,281,849
Sep 9, 2026	14.45	14.47	14.17	14.24	14.24	0.35%	6,148,033
Sep 8, 2026	14.25	14.40	14.05	14.19	14.19	3.05%	7,438,832
Sep 4, 2026	13.85	13.90	13.59	13.77	13.77	-1.36%	4,361,323
Sep 3, 2026	14.13	14.25	13.91	13.96	13.96	-2.17%	6,257,936
Sep 2, 2026	13.96	14.54	13.90	14.27	14.27	1.42%	5,533,479
Sep 1, 2026	14.00	14.09	13.80	14.07	14.07	2.78%	6,192,285
Aug 31, 2026	13.92	14.02	13.60	13.69	13.69	1.11%	3,631,551
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