Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
13.07
+0.29 (2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
13.27
+0.20 (1.53%)
Pre-market: Apr 29, 2026, 7:44 AM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.08 | 13.19 | 12.96 | 13.07 | 13.07 | 2.27% | 3,394,612 |
| Apr 27, 2026 | 12.88 | 13.06 | 12.70 | 12.78 | 12.78 | 0.39% | 3,697,774 |
| Apr 24, 2026 | 12.67 | 12.78 | 12.49 | 12.73 | 12.73 | 0.24% | 6,129,693 |
| Apr 23, 2026 | 12.82 | 12.95 | 12.64 | 12.70 | 12.70 | 0.55% | 5,425,355 |
| Apr 22, 2026 | 12.34 | 12.64 | 12.23 | 12.63 | 12.63 | 3.10% | 7,249,000 |
| Apr 21, 2026 | 12.08 | 12.31 | 12.02 | 12.25 | 12.25 | 2.25% | 6,248,279 |
| Apr 20, 2026 | 12.02 | 12.15 | 11.81 | 11.98 | 11.98 | 1.44% | 7,864,974 |
| Apr 17, 2026 | 11.78 | 11.90 | 11.37 | 11.81 | 11.81 | -6.49% | 7,912,809 |
| Apr 16, 2026 | 12.27 | 12.66 | 12.19 | 12.63 | 12.63 | 3.44% | 5,071,474 |
| Apr 15, 2026 | 12.12 | 12.34 | 12.01 | 12.21 | 12.21 | 0.25% | 7,453,701 |
| Apr 14, 2026 | 12.60 | 12.73 | 12.09 | 12.18 | 12.18 | -4.55% | 6,241,753 |
| Apr 13, 2026 | 13.06 | 13.09 | 12.67 | 12.76 | 12.76 | 0.16% | 4,886,802 |
| Apr 10, 2026 | 12.58 | 12.82 | 12.56 | 12.74 | 12.74 | 0.71% | 5,219,834 |
| Apr 9, 2026 | 12.87 | 13.06 | 12.54 | 12.65 | 12.65 | -0.94% | 8,032,177 |
| Apr 8, 2026 | 12.54 | 12.79 | 12.18 | 12.77 | 12.77 | -6.79% | 13,067,112 |
| Apr 7, 2026 | 13.62 | 13.95 | 13.50 | 13.70 | 13.70 | 1.48% | 7,158,646 |
| Apr 6, 2026 | 13.43 | 13.72 | 13.41 | 13.50 | 13.50 | 0.45% | 7,195,327 |
| Apr 2, 2026 | 13.45 | 13.69 | 13.08 | 13.44 | 13.44 | 5.58% | 10,056,548 |
| Apr 1, 2026 | 13.22 | 13.44 | 12.52 | 12.73 | 12.73 | -5.70% | 9,110,919 |
| Mar 31, 2026 | 13.54 | 13.91 | 13.06 | 13.50 | 13.50 | -0.30% | 16,072,452 |
| Mar 30, 2026 | 13.80 | 13.90 | 13.42 | 13.54 | 13.54 | -1.17% | 7,486,753 |
| Mar 27, 2026 | 13.75 | 14.02 | 13.61 | 13.70 | 13.70 | 0.29% | 5,984,977 |
| Mar 26, 2026 | 13.50 | 13.86 | 13.44 | 13.66 | 13.66 | 1.34% | 7,839,627 |
| Mar 25, 2026 | 12.84 | 13.57 | 12.80 | 13.48 | 13.48 | 3.06% | 6,654,712 |
| Mar 24, 2026 | 12.66 | 13.17 | 12.66 | 13.08 | 13.08 | 4.64% | 7,552,714 |
| Mar 23, 2026 | 12.23 | 12.69 | 11.83 | 12.50 | 12.50 | -1.34% | 7,633,963 |
| Mar 20, 2026 | 12.63 | 12.94 | 12.46 | 12.67 | 12.67 | 3.43% | 17,901,813 |
| Mar 19, 2026 | 12.52 | 12.65 | 12.23 | 12.25 | 12.25 | -1.76% | 8,348,788 |
| Mar 18, 2026 | 12.28 | 12.53 | 12.23 | 12.47 | 12.47 | 2.63% | 7,564,364 |
| Mar 17, 2026 | 12.09 | 12.31 | 12.04 | 12.15 | 12.15 | 2.97% | 7,913,989 |
| Mar 16, 2026 | 11.78 | 12.04 | 11.67 | 11.80 | 11.80 | -1.58% | 7,959,085 |
| Mar 13, 2026 | 11.67 | 12.05 | 11.59 | 11.99 | 11.99 | 2.13% | 5,299,110 |
| Mar 12, 2026 | 12.13 | 12.16 | 11.72 | 11.74 | 11.74 | -1.76% | 9,759,655 |
| Mar 11, 2026 | 11.75 | 12.03 | 11.64 | 11.95 | 11.95 | 1.01% | 10,583,812 |
| Mar 10, 2026 | 11.78 | 12.06 | 11.64 | 11.83 | 11.71 | -1.09% | 10,436,178 |
| Mar 9, 2026 | 11.85 | 12.27 | 11.74 | 11.96 | 11.84 | 1.70% | 12,404,203 |
| Mar 6, 2026 | 11.98 | 12.06 | 11.65 | 11.76 | 11.64 | 0.43% | 14,426,299 |
| Mar 5, 2026 | 11.64 | 11.87 | 11.51 | 11.71 | 11.59 | 1.74% | 10,316,923 |
| Mar 4, 2026 | 10.83 | 11.63 | 10.60 | 11.51 | 11.39 | 2.40% | 36,948,558 |
| Mar 3, 2026 | 11.45 | 11.65 | 10.99 | 11.24 | 11.13 | -6.41% | 19,831,439 |
| Mar 2, 2026 | 12.32 | 12.40 | 11.70 | 12.01 | 11.89 | 3.00% | 9,573,016 |
| Feb 27, 2026 | 11.00 | 11.69 | 10.96 | 11.66 | 11.54 | 7.76% | 9,552,544 |
| Feb 26, 2026 | 9.72 | 10.89 | 9.72 | 10.82 | 10.71 | 4.95% | 10,616,961 |
| Feb 25, 2026 | 10.35 | 10.44 | 9.95 | 10.31 | 10.21 | -0.19% | 4,804,756 |
| Feb 24, 2026 | 10.48 | 10.53 | 10.12 | 10.33 | 10.23 | -0.96% | 5,809,393 |
| Feb 23, 2026 | 10.77 | 10.87 | 10.33 | 10.43 | 10.32 | -2.61% | 5,037,984 |
| Feb 20, 2026 | 10.58 | 10.79 | 10.52 | 10.71 | 10.60 | 0.56% | 6,845,548 |
| Feb 19, 2026 | 10.50 | 10.67 | 10.39 | 10.65 | 10.54 | 3.50% | 5,472,600 |
| Feb 18, 2026 | 10.20 | 10.37 | 10.08 | 10.29 | 10.19 | 3.31% | 6,511,260 |
| Feb 17, 2026 | 10.35 | 10.54 | 9.79 | 9.96 | 9.86 | -2.64% | 4,650,430 |
| Feb 13, 2026 | 9.82 | 10.30 | 9.82 | 10.23 | 10.13 | 4.18% | 3,207,212 |
| Feb 12, 2026 | 10.33 | 10.46 | 9.46 | 9.82 | 9.72 | -6.92% | 6,352,609 |
| Feb 11, 2026 | 10.43 | 10.60 | 10.28 | 10.55 | 10.44 | 4.04% | 4,999,294 |
| Feb 10, 2026 | 10.31 | 10.36 | 10.01 | 10.14 | 10.04 | -1.55% | 4,801,049 |
| Feb 9, 2026 | 10.15 | 10.38 | 10.06 | 10.30 | 10.20 | 1.78% | 3,779,159 |
| Feb 6, 2026 | 9.70 | 10.18 | 9.66 | 10.12 | 10.02 | 5.42% | 5,162,010 |
| Feb 5, 2026 | 9.86 | 10.00 | 9.52 | 9.60 | 9.50 | -4.95% | 5,946,114 |
| Feb 4, 2026 | 9.73 | 10.13 | 9.73 | 10.10 | 10.00 | 3.91% | 6,250,380 |
| Feb 3, 2026 | 9.45 | 9.77 | 9.28 | 9.72 | 9.62 | 3.08% | 5,848,305 |
| Feb 2, 2026 | 9.28 | 9.60 | 9.15 | 9.43 | 9.33 | -3.48% | 5,715,057 |
| Jan 30, 2026 | 9.54 | 9.90 | 9.47 | 9.77 | 9.67 | 1.98% | 7,888,275 |
| Jan 29, 2026 | 9.65 | 9.82 | 9.40 | 9.58 | 9.48 | 3.57% | 10,459,784 |
| Jan 28, 2026 | 9.35 | 9.42 | 9.04 | 9.25 | 9.16 | 0.33% | 5,047,208 |
| Jan 27, 2026 | 8.93 | 9.24 | 8.82 | 9.22 | 9.13 | 4.30% | 5,609,524 |
| Jan 26, 2026 | 8.83 | 8.90 | 8.62 | 8.84 | 8.75 | 1.49% | 5,443,915 |
| Jan 23, 2026 | 8.69 | 8.83 | 8.60 | 8.71 | 8.62 | 2.11% | 5,178,395 |
| Jan 22, 2026 | 8.55 | 8.70 | 8.37 | 8.53 | 8.44 | -1.16% | 4,608,014 |
| Jan 21, 2026 | 8.43 | 8.75 | 8.43 | 8.63 | 8.54 | 5.24% | 7,643,404 |
| Jan 20, 2026 | 8.53 | 8.57 | 8.14 | 8.20 | 8.12 | -2.15% | 5,109,547 |
| Jan 16, 2026 | 8.38 | 8.44 | 8.28 | 8.38 | 8.29 | -0.12% | 3,949,769 |
| Jan 15, 2026 | 8.26 | 8.48 | 8.14 | 8.39 | 8.30 | -1.29% | 5,248,784 |
| Jan 14, 2026 | 8.32 | 8.74 | 8.30 | 8.50 | 8.41 | 2.41% | 6,425,143 |
| Jan 13, 2026 | 8.23 | 8.41 | 8.14 | 8.30 | 8.22 | 2.22% | 6,132,526 |
| Jan 12, 2026 | 8.13 | 8.25 | 8.04 | 8.12 | 8.04 | - | 4,004,238 |
| Jan 9, 2026 | 8.25 | 8.37 | 8.06 | 8.12 | 8.04 | -1.58% | 6,809,151 |
| Jan 8, 2026 | 7.81 | 8.45 | 7.76 | 8.25 | 8.17 | 6.45% | 10,575,281 |
| Jan 7, 2026 | 7.99 | 8.04 | 7.68 | 7.75 | 7.67 | -3.49% | 6,850,269 |
| Jan 6, 2026 | 8.21 | 8.29 | 7.99 | 8.03 | 7.95 | -2.55% | 5,336,204 |
| Jan 5, 2026 | 8.75 | 8.86 | 7.88 | 8.24 | 8.16 | -3.17% | 8,097,938 |
| Jan 2, 2026 | 8.40 | 8.53 | 8.24 | 8.51 | 8.42 | 1.43% | 6,554,442 |
| Dec 31, 2025 | 8.41 | 8.44 | 8.28 | 8.39 | 8.30 | -0.36% | 3,967,409 |
| Dec 30, 2025 | 8.45 | 8.56 | 8.37 | 8.42 | 8.33 | 0.96% | 5,815,537 |
| Dec 29, 2025 | 8.32 | 8.44 | 8.30 | 8.34 | 8.26 | 1.09% | 4,134,163 |
| Dec 26, 2025 | 8.27 | 8.37 | 8.17 | 8.25 | 8.17 | -0.96% | 2,977,701 |
| Dec 24, 2025 | 8.23 | 8.34 | 8.15 | 8.33 | 8.25 | 0.36% | 2,778,523 |
| Dec 23, 2025 | 8.29 | 8.37 | 8.15 | 8.30 | 8.22 | 0.73% | 4,449,568 |
| Dec 22, 2025 | 8.25 | 8.47 | 8.22 | 8.24 | 8.16 | 2.36% | 5,568,387 |
| Dec 19, 2025 | 8.10 | 8.22 | 8.03 | 8.05 | 7.97 | -0.12% | 10,624,388 |
| Dec 18, 2025 | 8.45 | 8.48 | 8.05 | 8.06 | 7.98 | -5.18% | 6,979,219 |
| Dec 17, 2025 | 8.50 | 8.62 | 8.20 | 8.50 | 8.41 | 2.91% | 8,714,412 |
| Dec 16, 2025 | 8.60 | 8.64 | 8.24 | 8.26 | 8.18 | -7.40% | 10,820,086 |
| Dec 15, 2025 | 9.45 | 9.47 | 8.90 | 8.92 | 8.83 | -5.11% | 6,016,551 |
| Dec 12, 2025 | 9.61 | 9.71 | 9.38 | 9.40 | 9.30 | -1.05% | 10,923,553 |
| Dec 11, 2025 | 9.50 | 9.66 | 9.35 | 9.50 | 9.40 | -2.66% | 3,688,038 |
| Dec 10, 2025 | 9.78 | 9.82 | 9.41 | 9.76 | 9.66 | -1.01% | 7,111,992 |
| Dec 9, 2025 | 9.90 | 10.01 | 9.71 | 9.86 | 9.76 | -0.50% | 3,950,277 |
| Dec 8, 2025 | 9.92 | 10.05 | 9.81 | 9.91 | 9.81 | -0.70% | 3,052,865 |
| Dec 5, 2025 | 9.77 | 10.23 | 9.77 | 9.98 | 9.88 | 2.15% | 3,070,786 |
| Dec 4, 2025 | 9.78 | 9.89 | 9.75 | 9.77 | 9.67 | 0.72% | 2,382,987 |
| Dec 3, 2025 | 9.44 | 9.80 | 9.44 | 9.70 | 9.60 | 3.74% | 4,674,023 |