Crescent Energy Company Class A CRGY
NYSE · United States · Energy Minerals
$12.890.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.89 | 0.00% | $12.96 | $13.12 | $12.84 | 5.20M |
| 2026-09-29 | $12.89 | -0.69% | $12.71 | $13.03 | $12.69 | 4.09M |
| 2026-09-28 | $12.98 | -1.29% | $13.34 | $13.35 | $12.94 | 5.67M |
| 2026-09-25 | $13.15 | -2.01% | $13.16 | $13.32 | $13.11 | 4.53M |
| 2026-09-24 | $13.42 | +1.82% | $13.30 | $13.69 | $13.25 | 5.82M |
| 2026-09-23 | $13.18 | +1.31% | $13.18 | $13.46 | $13.02 | 5.87M |
| 2026-09-22 | $13.01 | -1.89% | $13.08 | $13.42 | $12.95 | 7.02M |
| 2026-09-21 | $13.26 | -4.60% | $13.62 | $13.65 | $13.21 | 5.39M |
| 2026-09-18 | $13.90 | -1.49% | $14.02 | $14.20 | $13.86 | 20.48M |
| 2026-09-17 | $14.11 | -2.01% | $14.41 | $14.61 | $14.07 | 6.75M |
| 2026-09-16 | $14.40 | -6.31% | $15.11 | $15.19 | $14.34 | 9.48M |
| 2026-09-15 | $15.37 | +5.35% | $14.81 | $15.47 | $14.75 | 7.06M |
| 2026-09-14 | $14.59 | -0.48% | $14.99 | $15.04 | $14.53 | 6.07M |
| 2026-09-11 | $14.66 | +1.73% | $14.30 | $14.67 | $14.30 | 5.40M |
| 2026-09-10 | $14.41 | +1.19% | $14.60 | $14.60 | $14.10 | 6.39M |
| 2026-09-09 | $14.24 | +0.35% | $14.45 | $14.47 | $14.17 | 6.22M |
| 2026-09-08 | $14.19 | +3.05% | $14.25 | $14.40 | $14.05 | 7.48M |
| 2026-09-04 | $13.77 | -1.36% | $13.85 | $13.90 | $13.59 | 4.40M |
| 2026-09-03 | $13.96 | -2.17% | $14.13 | $14.24 | $13.91 | 6.34M |
| 2026-09-02 | $14.27 | +1.42% | $13.96 | $14.53 | $13.90 | 6.21M |
| 2026-09-01 | $14.07 | +2.78% | $14.00 | $14.09 | $13.80 | 6.27M |
| 2026-08-31 | $13.69 | +1.11% | $13.92 | $14.02 | $13.60 | 3.70M |
| 2026-08-28 | $13.54 | -0.81% | $13.65 | $13.76 | $13.39 | 3.67M |
| 2026-08-27 | $13.65 | +2.09% | $13.32 | $13.76 | $13.19 | 4.48M |
| 2026-08-26 | $13.37 | -0.59% | $13.20 | $13.53 | $13.07 | 4.03M |
| 2026-08-25 | $13.45 | -2.89% | $13.43 | $13.64 | $13.35 | 4.17M |
| 2026-08-24 | $13.85 | -1.49% | $13.85 | $13.94 | $13.48 | 4.53M |
| 2026-08-21 | $14.06 | +1.81% | $13.85 | $14.12 | $13.76 | 5.28M |
| 2026-08-20 | $13.81 | +2.83% | $13.69 | $13.98 | $13.47 | 6.39M |
| 2026-08-19 | $13.43 | +3.71% | $13.05 | $13.43 | $13.05 | 6.30M |
| 2026-08-18 | $12.95 | +2.05% | $12.90 | $12.95 | $12.65 | 6.31M |
| 2026-08-17 | $12.69 | +4.02% | $12.17 | $12.70 | $12.05 | 4.11M |
| 2026-08-14 | $12.20 | +2.52% | $12.08 | $12.31 | $11.98 | 4.76M |
| 2026-08-13 | $11.90 | -1.33% | $11.91 | $12.02 | $11.76 | 4.74M |
| 2026-08-12 | $12.06 | -2.90% | $12.40 | $12.41 | $12.02 | 5.66M |
| 2026-08-11 | $12.42 | +1.72% | $12.11 | $12.48 | $12.11 | 5.67M |
| 2026-08-10 | $12.21 | +5.53% | $11.79 | $12.30 | $11.77 | 7.57M |
| 2026-08-07 | $11.57 | +2.12% | $11.15 | $11.76 | $11.13 | 7.76M |
| 2026-08-06 | $11.33 | +3.19% | $11.39 | $11.53 | $11.18 | 5.48M |
| 2026-08-05 | $10.98 | -2.66% | $11.29 | $11.32 | $10.91 | 6.83M |
| 2026-08-04 | $11.28 | -1.31% | $11.54 | $11.73 | $11.20 | 8.32M |
| 2026-08-03 | $11.43 | -0.35% | $11.00 | $11.45 | $11.00 | 5.63M |
| 2026-07-31 | $11.47 | +2.69% | $11.21 | $11.48 | $11.10 | 4.16M |
| 2026-07-30 | $11.17 | +1.09% | $10.88 | $11.19 | $10.80 | 3.89M |
| 2026-07-29 | $11.05 | +6.05% | $10.83 | $11.07 | $10.65 | 6.34M |
| 2026-07-28 | $10.42 | -0.57% | $10.49 | $10.60 | $10.23 | 6.61M |
| 2026-07-27 | $10.48 | -7.01% | $10.92 | $11.03 | $10.44 | 6.42M |
| 2026-07-24 | $11.27 | -1.05% | $11.35 | $11.56 | $11.24 | 3.88M |
| 2026-07-23 | $11.39 | +0.09% | $11.62 | $11.69 | $11.32 | 4.67M |
| 2026-07-22 | $11.38 | +3.08% | $11.25 | $11.45 | $11.23 | 4.97M |
| 2026-07-21 | $11.04 | +5.44% | $10.57 | $11.05 | $10.56 | 7.41M |
| 2026-07-20 | $10.47 | -2.60% | $10.50 | $10.78 | $10.45 | 5.08M |
| 2026-07-17 | $10.75 | +3.56% | $10.71 | $10.81 | $10.41 | 6.57M |
| 2026-07-16 | $10.38 | +2.06% | $10.20 | $10.48 | $10.20 | 8.76M |
| 2026-07-15 | $10.17 | +1.60% | $10.12 | $10.30 | $10.02 | 6.27M |
| 2026-07-14 | $10.01 | +0.20% | $10.03 | $10.15 | $9.82 | 4.21M |
| 2026-07-13 | $9.99 | +5.49% | $9.69 | $10.07 | $9.65 | 5.92M |
| 2026-07-10 | $9.47 | -0.53% | $9.58 | $9.61 | $9.35 | 3.24M |
| 2026-07-09 | $9.52 | -0.73% | $9.60 | $9.60 | $9.38 | 5.90M |
| 2026-07-08 | $9.59 | +1.91% | $9.66 | $9.76 | $9.44 | 7.87M |
| 2026-07-07 | $9.41 | +2.95% | $9.26 | $9.53 | $9.19 | 6.29M |
| 2026-07-06 | $9.14 | -2.14% | $9.26 | $9.34 | $9.14 | 5.15M |
| 2026-07-02 | $9.34 | -1.37% | $9.60 | $9.73 | $9.34 | 6.26M |
| 2026-07-01 | $9.47 | -3.56% | $9.82 | $9.94 | $9.43 | 7.01M |
| 2026-06-30 | $9.82 | -1.80% | $10.01 | $10.16 | $9.80 | 5.92M |
| 2026-06-29 | $10.00 | -1.19% | $10.13 | $10.21 | $9.98 | 5.70M |
| 2026-06-26 | $10.12 | +0.20% | $10.00 | $10.21 | $9.90 | 13.36M |
| 2026-06-25 | $10.10 | -0.69% | $10.08 | $10.26 | $10.05 | 4.72M |
| 2026-06-24 | $10.17 | -3.33% | $10.20 | $10.28 | $10.01 | 5.78M |
| 2026-06-23 | $10.52 | 0.00% | $10.36 | $10.63 | $10.36 | 6.26M |
| 2026-06-22 | $10.52 | +0.77% | $10.49 | $10.59 | $10.32 | 8.04M |
| 2026-06-18 | $10.44 | -3.15% | $10.57 | $10.68 | $10.25 | 10.21M |
| 2026-06-17 | $10.78 | -0.37% | $10.90 | $11.10 | $10.75 | 6.51M |
| 2026-06-16 | $10.82 | -1.81% | $10.77 | $10.98 | $10.72 | 5.68M |
| 2026-06-15 | $11.02 | -4.84% | $10.93 | $11.30 | $10.80 | 5.23M |
| 2026-06-12 | $11.58 | +0.87% | $11.31 | $11.76 | $11.25 | 6.08M |
| 2026-06-11 | $11.48 | -1.96% | $11.94 | $12.00 | $11.39 | 4.33M |
| 2026-06-10 | $11.71 | +2.36% | $11.39 | $11.90 | $11.39 | 6.16M |
| 2026-06-09 | $11.44 | -2.80% | $11.70 | $11.77 | $11.19 | 5.03M |
| 2026-06-08 | $11.77 | +1.99% | $11.70 | $11.87 | $11.60 | 4.68M |
| 2026-06-05 | $11.54 | -5.41% | $12.10 | $12.15 | $11.52 | 4.41M |
| 2026-06-04 | $12.20 | 0.00% | $12.01 | $12.24 | $11.98 | 3.45M |
| 2026-06-03 | $12.20 | +1.75% | $12.12 | $12.46 | $11.98 | 7.20M |
| 2026-06-02 | $11.99 | -0.91% | $12.07 | $12.15 | $11.94 | 5.81M |
| 2026-06-01 | $12.10 | +4.67% | $11.85 | $12.30 | $11.80 | 6.55M |
| 2026-05-29 | $11.56 | -2.20% | $11.75 | $11.82 | $11.39 | 7.57M |
| 2026-05-28 | $11.82 | +0.17% | $12.08 | $12.09 | $11.77 | 4.24M |
| 2026-05-27 | $11.80 | -5.07% | $12.14 | $12.20 | $11.77 | 7.41M |
| 2026-05-26 | $12.43 | -5.83% | $13.03 | $13.18 | $12.43 | 6.04M |
| 2026-05-22 | $13.20 | +0.76% | $13.04 | $13.36 | $12.92 | 6.51M |