Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
9.50
+0.40 (4.40%)
At close: May 13, 2025, 4:00 PM
9.46
-0.04 (-0.42%)
Pre-market: May 14, 2025, 8:47 AM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.15 | 9.64 | 9.12 | 9.50 | 9.50 | 4.40% | 4,618,369 |
| May 12, 2025 | 9.32 | 9.41 | 9.01 | 9.10 | 9.10 | 6.31% | 2,684,216 |
| May 9, 2025 | 8.51 | 8.60 | 8.35 | 8.56 | 8.56 | 2.27% | 1,859,052 |
| May 8, 2025 | 8.16 | 8.44 | 8.03 | 8.37 | 8.37 | 5.42% | 3,617,837 |
| May 7, 2025 | 8.00 | 8.11 | 7.77 | 7.94 | 7.94 | -0.13% | 4,595,047 |
| May 6, 2025 | 7.78 | 8.16 | 7.71 | 7.95 | 7.95 | -3.40% | 9,719,719 |
| May 5, 2025 | 8.37 | 8.49 | 8.17 | 8.23 | 8.23 | -4.52% | 5,791,895 |
| May 2, 2025 | 8.62 | 8.71 | 8.46 | 8.62 | 8.62 | 1.53% | 4,495,879 |
| May 1, 2025 | 8.24 | 8.75 | 8.24 | 8.49 | 8.49 | 2.54% | 4,758,013 |
| Apr 30, 2025 | 8.38 | 8.49 | 8.13 | 8.28 | 8.28 | -3.27% | 3,208,523 |
| Apr 29, 2025 | 8.59 | 8.69 | 8.46 | 8.56 | 8.56 | -1.50% | 2,760,948 |
| Apr 28, 2025 | 8.73 | 8.85 | 8.60 | 8.69 | 8.69 | -0.34% | 3,179,359 |
| Apr 25, 2025 | 8.34 | 8.75 | 8.34 | 8.72 | 8.72 | 2.59% | 1,666,966 |
| Apr 24, 2025 | 8.38 | 8.53 | 8.23 | 8.50 | 8.50 | 2.78% | 2,022,667 |
| Apr 23, 2025 | 8.51 | 8.56 | 8.16 | 8.27 | 8.27 | -0.36% | 4,090,842 |
| Apr 22, 2025 | 8.30 | 8.43 | 8.16 | 8.30 | 8.30 | 2.47% | 3,403,052 |
| Apr 21, 2025 | 8.13 | 8.19 | 7.95 | 8.10 | 8.10 | -3.34% | 2,825,183 |
| Apr 17, 2025 | 8.29 | 8.59 | 8.18 | 8.38 | 8.38 | 3.08% | 3,660,921 |
| Apr 16, 2025 | 7.83 | 8.29 | 7.77 | 8.13 | 8.13 | 4.77% | 4,955,712 |
| Apr 15, 2025 | 7.84 | 8.04 | 7.73 | 7.76 | 7.76 | -1.65% | 3,221,599 |
| Apr 14, 2025 | 8.06 | 8.09 | 7.68 | 7.89 | 7.89 | 2.33% | 4,102,688 |
| Apr 11, 2025 | 7.58 | 7.80 | 7.28 | 7.71 | 7.71 | 3.77% | 4,617,470 |
| Apr 10, 2025 | 8.09 | 8.14 | 7.20 | 7.43 | 7.43 | -13.30% | 5,809,490 |
| Apr 9, 2025 | 6.99 | 8.67 | 6.83 | 8.57 | 8.57 | 17.56% | 9,596,313 |
| Apr 8, 2025 | 8.39 | 8.43 | 7.13 | 7.29 | 7.29 | -7.49% | 5,186,827 |
| Apr 7, 2025 | 7.42 | 8.19 | 7.14 | 7.88 | 7.88 | 0.77% | 6,356,886 |
| Apr 4, 2025 | 8.53 | 8.61 | 7.66 | 7.82 | 7.82 | -15.55% | 8,282,676 |
| Apr 3, 2025 | 10.51 | 10.51 | 9.21 | 9.26 | 9.26 | -17.17% | 4,766,310 |
| Apr 2, 2025 | 10.90 | 11.22 | 10.87 | 11.18 | 11.18 | 0.90% | 2,946,865 |
| Apr 1, 2025 | 11.18 | 11.22 | 10.77 | 11.08 | 11.08 | -1.42% | 2,751,920 |
| Mar 31, 2025 | 11.05 | 11.42 | 10.87 | 11.24 | 11.24 | 0.90% | 4,444,660 |
| Mar 28, 2025 | 11.14 | 11.30 | 11.00 | 11.14 | 11.14 | -1.15% | 1,979,473 |
| Mar 27, 2025 | 11.45 | 11.55 | 11.18 | 11.27 | 11.27 | -1.74% | 2,494,037 |
| Mar 26, 2025 | 11.69 | 11.77 | 11.46 | 11.47 | 11.47 | -0.78% | 2,349,441 |
| Mar 25, 2025 | 11.70 | 11.77 | 11.38 | 11.56 | 11.56 | -0.86% | 3,073,339 |
| Mar 24, 2025 | 11.59 | 11.69 | 11.44 | 11.66 | 11.66 | 1.75% | 3,166,021 |
| Mar 21, 2025 | 11.58 | 11.65 | 11.29 | 11.46 | 11.46 | -1.63% | 15,314,941 |
| Mar 20, 2025 | 11.78 | 11.87 | 11.57 | 11.65 | 11.65 | -0.60% | 4,053,869 |
| Mar 19, 2025 | 11.23 | 11.82 | 11.22 | 11.72 | 11.72 | 4.64% | 2,924,697 |
| Mar 18, 2025 | 11.16 | 11.26 | 11.01 | 11.20 | 11.20 | 1.45% | 3,506,407 |
| Mar 17, 2025 | 10.97 | 11.28 | 10.88 | 11.04 | 11.04 | 1.19% | 3,867,234 |
| Mar 14, 2025 | 10.78 | 11.13 | 10.70 | 10.91 | 10.91 | 4.00% | 4,035,337 |
| Mar 13, 2025 | 10.61 | 10.72 | 10.26 | 10.49 | 10.49 | -2.15% | 4,519,996 |
| Mar 12, 2025 | 10.63 | 10.95 | 10.45 | 10.72 | 10.72 | 2.00% | 6,071,107 |
| Mar 11, 2025 | 10.40 | 10.60 | 10.26 | 10.51 | 10.39 | 2.04% | 4,944,469 |
| Mar 10, 2025 | 10.68 | 10.89 | 10.26 | 10.30 | 10.19 | -3.20% | 5,483,984 |
| Mar 7, 2025 | 10.97 | 11.18 | 10.64 | 10.64 | 10.52 | -1.66% | 3,878,475 |
| Mar 6, 2025 | 10.75 | 11.04 | 10.58 | 10.82 | 10.70 | -1.99% | 3,874,430 |
| Mar 5, 2025 | 11.00 | 11.10 | 10.35 | 11.04 | 10.92 | -2.21% | 7,088,437 |
| Mar 4, 2025 | 11.25 | 11.62 | 10.96 | 11.29 | 11.17 | -2.25% | 5,629,130 |