Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
9.56
+0.22 (2.36%)
At close: Aug 13, 2025, 4:00 PM
9.45
-0.11 (-1.15%)
Pre-market: Aug 14, 2025, 8:44 AM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.32 | 9.58 | 9.26 | 9.56 | 9.56 | 2.36% | 1,730,772 |
| Aug 12, 2025 | 9.05 | 9.37 | 9.01 | 9.34 | 9.34 | 3.89% | 2,286,404 |
| Aug 11, 2025 | 9.29 | 9.46 | 8.92 | 8.99 | 8.99 | -2.60% | 3,001,669 |
| Aug 8, 2025 | 9.26 | 9.45 | 9.08 | 9.23 | 9.23 | 0.33% | 2,305,827 |
| Aug 7, 2025 | 9.42 | 9.57 | 9.15 | 9.20 | 9.20 | -0.33% | 4,490,258 |
| Aug 6, 2025 | 9.55 | 9.76 | 9.22 | 9.23 | 9.23 | -1.39% | 5,797,353 |
| Aug 5, 2025 | 9.32 | 9.52 | 9.01 | 9.36 | 9.36 | 5.41% | 6,818,013 |
| Aug 4, 2025 | 8.85 | 8.98 | 8.76 | 8.88 | 8.88 | -0.89% | 3,694,607 |
| Aug 1, 2025 | 9.05 | 9.13 | 8.73 | 8.96 | 8.96 | -3.03% | 4,381,996 |
| Jul 31, 2025 | 9.25 | 9.46 | 9.12 | 9.24 | 9.24 | -2.22% | 2,448,696 |
| Jul 30, 2025 | 9.61 | 9.66 | 9.38 | 9.45 | 9.45 | -2.07% | 2,484,475 |
| Jul 29, 2025 | 9.55 | 9.69 | 9.33 | 9.65 | 9.65 | 1.26% | 3,346,008 |
| Jul 28, 2025 | 9.37 | 9.56 | 9.30 | 9.53 | 9.53 | 3.59% | 2,159,394 |
| Jul 25, 2025 | 9.28 | 9.33 | 9.13 | 9.20 | 9.20 | -0.86% | 2,153,068 |
| Jul 24, 2025 | 8.92 | 9.33 | 8.86 | 9.28 | 9.28 | 4.04% | 3,936,752 |
| Jul 23, 2025 | 8.68 | 8.97 | 8.58 | 8.92 | 8.92 | 3.24% | 2,873,289 |
| Jul 22, 2025 | 8.48 | 8.69 | 8.48 | 8.64 | 8.64 | 2.25% | 2,703,391 |
| Jul 21, 2025 | 8.77 | 8.78 | 8.42 | 8.45 | 8.45 | -3.21% | 2,980,189 |
| Jul 18, 2025 | 8.64 | 8.98 | 8.54 | 8.73 | 8.73 | 3.56% | 4,402,692 |
| Jul 17, 2025 | 8.30 | 8.57 | 8.28 | 8.43 | 8.43 | 2.43% | 3,897,982 |
| Jul 16, 2025 | 8.31 | 8.37 | 8.04 | 8.23 | 8.23 | -0.72% | 2,901,982 |
| Jul 15, 2025 | 8.82 | 8.88 | 8.28 | 8.29 | 8.29 | -5.37% | 3,476,028 |
| Jul 14, 2025 | 9.20 | 9.24 | 8.74 | 8.76 | 8.76 | -5.30% | 2,753,893 |
| Jul 11, 2025 | 9.26 | 9.32 | 9.14 | 9.25 | 9.25 | -0.43% | 2,048,706 |
| Jul 10, 2025 | 9.06 | 9.35 | 8.96 | 9.29 | 9.29 | 1.42% | 2,676,350 |
| Jul 9, 2025 | 9.43 | 9.45 | 9.11 | 9.16 | 9.16 | -2.35% | 2,066,561 |
| Jul 8, 2025 | 8.89 | 9.56 | 8.85 | 9.38 | 9.38 | 6.23% | 2,651,417 |
| Jul 7, 2025 | 8.99 | 9.18 | 8.68 | 8.83 | 8.83 | -3.29% | 1,986,127 |
| Jul 3, 2025 | 9.18 | 9.27 | 9.09 | 9.13 | 9.13 | 0.11% | 1,016,565 |
| Jul 2, 2025 | 9.08 | 9.17 | 8.83 | 9.12 | 9.12 | 2.70% | 2,695,665 |
| Jul 1, 2025 | 8.55 | 9.01 | 8.49 | 8.88 | 8.88 | 3.26% | 2,481,804 |
| Jun 30, 2025 | 8.92 | 8.93 | 8.60 | 8.60 | 8.60 | -3.91% | 3,391,685 |
| Jun 27, 2025 | 9.08 | 9.13 | 8.89 | 8.95 | 8.95 | - | 5,861,418 |
| Jun 26, 2025 | 8.74 | 8.97 | 8.61 | 8.95 | 8.95 | 4.07% | 3,322,967 |
| Jun 25, 2025 | 8.75 | 8.75 | 8.48 | 8.60 | 8.60 | -1.94% | 4,949,224 |
| Jun 24, 2025 | 8.78 | 8.98 | 8.72 | 8.77 | 8.77 | -2.23% | 4,078,338 |
| Jun 23, 2025 | 9.58 | 9.61 | 8.93 | 8.97 | 8.97 | -5.28% | 3,537,357 |
| Jun 20, 2025 | 9.56 | 9.60 | 9.40 | 9.47 | 9.47 | -0.53% | 4,587,122 |
| Jun 18, 2025 | 9.59 | 9.79 | 9.49 | 9.52 | 9.52 | -0.63% | 2,745,051 |
| Jun 17, 2025 | 9.67 | 9.88 | 9.47 | 9.58 | 9.58 | 0.21% | 3,884,684 |
| Jun 16, 2025 | 9.60 | 9.79 | 9.41 | 9.56 | 9.56 | -2.25% | 3,400,504 |
| Jun 13, 2025 | 9.89 | 10.00 | 9.53 | 9.78 | 9.78 | 2.73% | 5,235,374 |
| Jun 12, 2025 | 9.29 | 9.54 | 9.21 | 9.52 | 9.52 | 0.63% | 1,773,868 |
| Jun 11, 2025 | 9.30 | 9.60 | 9.16 | 9.46 | 9.46 | 3.16% | 3,371,874 |
| Jun 10, 2025 | 9.20 | 9.47 | 9.13 | 9.17 | 9.17 | 0.99% | 3,984,025 |
| Jun 9, 2025 | 9.18 | 9.26 | 9.04 | 9.08 | 9.08 | 0.55% | 3,997,168 |
| Jun 6, 2025 | 8.86 | 9.15 | 8.82 | 9.03 | 9.03 | 4.15% | 2,000,640 |
| Jun 5, 2025 | 8.85 | 8.89 | 8.62 | 8.67 | 8.67 | -1.25% | 2,069,063 |
| Jun 4, 2025 | 9.06 | 9.27 | 8.70 | 8.78 | 8.78 | -3.41% | 3,727,506 |
| Jun 3, 2025 | 8.56 | 9.16 | 8.38 | 9.09 | 9.09 | 5.94% | 3,344,645 |