Skip to main content
Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
11.96
+0.20 (1.70%)
At close: Mar 9, 2026, 4:00 PM EDT
11.86
-0.10 (-0.84%)
After-hours: Mar 9, 2026, 7:58 PM EDT

Crescent Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.8512.2711.7411.9611.961.70%12,393,834
Mar 6, 202611.9812.0611.6511.7611.760.43%14,420,408
Mar 5, 202611.6411.8711.5111.7111.711.74%10,312,927
Mar 4, 202610.8311.6310.6011.5111.512.40%33,014,513
Mar 3, 202611.4511.6510.9911.2411.24-6.41%19,752,662
Mar 2, 202612.3212.4011.7012.0112.013.00%9,517,400
Feb 27, 202611.0011.6910.9611.6611.667.76%9,552,544
Feb 26, 20269.7210.899.7210.8210.824.95%10,616,961
Feb 25, 202610.3510.449.9510.3110.31-0.19%4,804,756
Feb 24, 202610.4810.5310.1210.3310.33-0.96%5,809,393
Feb 23, 202610.7710.8710.3310.4310.43-2.61%5,037,984
Feb 20, 202610.5810.7910.5210.7110.710.56%6,845,548
Feb 19, 202610.5010.6710.3910.6510.653.50%5,472,600
Feb 18, 202610.2010.3710.0810.2910.293.31%6,511,260
Feb 17, 202610.3510.549.799.969.96-2.64%4,650,430
Feb 13, 20269.8210.309.8210.2310.234.18%3,207,212
Feb 12, 202610.3310.469.469.829.82-6.92%6,352,609
Feb 11, 202610.4310.6010.2810.5510.554.04%4,999,294
Feb 10, 202610.3110.3610.0110.1410.14-1.55%4,801,049
Feb 9, 202610.1510.3810.0610.3010.301.78%3,779,159
Feb 6, 20269.7010.189.6610.1210.125.42%5,162,010
Feb 5, 20269.8610.009.529.609.60-4.95%5,946,114
Feb 4, 20269.7310.139.7310.1010.103.91%6,250,380
Feb 3, 20269.459.779.289.729.723.08%5,848,305
Feb 2, 20269.289.609.159.439.43-3.48%5,715,057
Jan 30, 20269.549.909.479.779.771.98%7,888,275
Jan 29, 20269.659.829.409.589.583.57%10,459,784
Jan 28, 20269.359.429.049.259.250.33%5,047,208
Jan 27, 20268.939.248.829.229.224.30%5,609,524
Jan 26, 20268.838.908.628.848.841.49%5,443,915
Jan 23, 20268.698.838.608.718.712.11%5,178,395
Jan 22, 20268.558.708.378.538.53-1.16%4,608,014
Jan 21, 20268.438.758.438.638.635.24%7,643,404
Jan 20, 20268.538.578.148.208.20-2.15%5,109,547
Jan 16, 20268.388.448.288.388.38-0.12%3,949,769
Jan 15, 20268.268.488.148.398.39-1.29%5,248,784
Jan 14, 20268.328.748.308.508.502.41%6,425,143
Jan 13, 20268.238.418.148.308.302.22%6,132,526
Jan 12, 20268.138.258.048.128.12-4,004,238
Jan 9, 20268.258.378.068.128.12-1.58%6,809,151
Jan 8, 20267.818.457.768.258.256.45%10,575,281
Jan 7, 20267.998.047.687.757.75-3.49%6,850,269
Jan 6, 20268.218.297.998.038.03-2.55%5,336,204
Jan 5, 20268.758.867.888.248.24-3.17%8,097,938
Jan 2, 20268.408.538.248.518.511.43%6,554,442
Dec 31, 20258.418.448.288.398.39-0.36%3,967,409
Dec 30, 20258.458.568.378.428.420.96%5,815,537
Dec 29, 20258.328.448.308.348.341.09%4,134,163
Dec 26, 20258.278.378.178.258.25-0.96%2,977,701
Dec 24, 20258.238.348.158.338.330.36%2,778,523
Dec 23, 20258.298.378.158.308.300.73%4,449,568
Dec 22, 20258.258.478.228.248.242.36%5,568,387
Dec 19, 20258.108.228.038.058.05-0.12%10,624,388
Dec 18, 20258.458.488.058.068.06-5.18%6,979,219
Dec 17, 20258.508.628.208.508.502.91%8,714,412
Dec 16, 20258.608.648.248.268.26-7.40%10,820,086
Dec 15, 20259.459.478.908.928.92-5.11%6,016,551
Dec 12, 20259.619.719.389.409.40-1.05%10,923,553
Dec 11, 20259.509.669.359.509.50-2.66%3,688,038
Dec 10, 20259.789.829.419.769.76-1.01%7,111,992
Dec 9, 20259.9010.019.719.869.86-0.50%3,950,277
Dec 8, 20259.9210.059.819.919.91-0.70%3,052,865
Dec 5, 20259.7710.239.779.989.982.15%3,070,786
Dec 4, 20259.789.899.759.779.770.72%2,382,987
Dec 3, 20259.449.809.449.709.703.74%4,674,023
Dec 2, 20259.379.439.199.359.35-3,063,845
Dec 1, 20259.409.639.339.359.35-0.85%3,413,556
Nov 28, 20259.249.479.239.439.431.95%1,875,574
Nov 26, 20259.199.469.189.259.250.65%4,257,242
Nov 25, 20259.049.218.919.199.190.33%3,154,660
Nov 24, 20258.709.238.639.169.163.74%4,151,861
Nov 21, 20258.648.868.228.838.831.03%9,500,951
Nov 20, 20259.059.408.728.748.74-3.00%6,522,789
Nov 19, 20258.819.058.669.019.010.33%5,444,143
Nov 18, 20258.709.148.648.988.981.24%5,450,895
Nov 17, 20259.179.338.768.878.87-4.93%5,012,839
Nov 14, 20259.079.448.909.339.211.86%5,099,851
Nov 13, 20259.189.389.069.169.040.44%5,356,041
Nov 12, 20259.629.709.099.129.00-5.88%8,751,236
Nov 11, 20259.069.828.979.699.578.15%13,358,167
Nov 10, 20259.079.088.718.968.841.13%3,761,889
Nov 7, 20258.558.908.388.868.754.48%6,600,376
Nov 6, 20258.168.608.158.488.374.95%6,901,417
Nov 5, 20258.108.378.038.087.980.37%6,816,688
Nov 4, 20258.408.527.998.057.95-5.74%12,575,568
Nov 3, 20258.348.718.138.548.431.30%9,811,784
Oct 31, 20258.198.488.108.438.323.44%5,221,486
Oct 30, 20258.078.387.978.158.050.12%5,550,378
Oct 29, 20258.108.298.008.148.040.62%4,852,810
Oct 28, 20258.408.408.068.097.99-3.92%5,508,900
Oct 27, 20258.508.638.418.428.310.48%4,115,429
Oct 24, 20258.618.688.388.388.27-1.76%3,209,243
Oct 23, 20258.498.648.398.538.425.83%6,048,277
Oct 22, 20258.068.227.938.067.960.88%4,659,336
Oct 21, 20258.148.207.997.997.89-1.36%4,793,947
Oct 20, 20258.278.458.098.108.00-1.82%3,573,668
Oct 17, 20258.368.498.098.258.14-1.90%4,054,738
Oct 16, 20258.568.808.308.418.300.48%6,179,388
Oct 15, 20258.528.718.328.378.260.12%4,382,263
Oct 14, 20258.328.568.318.368.25-2.79%2,974,431