Crescent Energy Company (CRGY)
NYSE: CRGY · Real-Time Price · USD
10.12
+0.02 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
10.20
+0.08 (0.79%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Crescent Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.00 | 10.21 | 9.90 | 10.12 | 10.12 | 0.20% | 13,214,665 |
| Jun 25, 2026 | 10.08 | 10.26 | 10.05 | 10.10 | 10.10 | -0.69% | 4,709,250 |
| Jun 24, 2026 | 10.20 | 10.28 | 10.01 | 10.17 | 10.17 | -3.33% | 5,777,750 |
| Jun 23, 2026 | 10.36 | 10.63 | 10.36 | 10.52 | 10.52 | - | 6,257,429 |
| Jun 22, 2026 | 10.49 | 10.59 | 10.33 | 10.52 | 10.52 | 0.77% | 8,039,335 |
| Jun 18, 2026 | 10.57 | 10.68 | 10.25 | 10.44 | 10.44 | -3.15% | 9,913,872 |
| Jun 17, 2026 | 10.90 | 11.10 | 10.75 | 10.78 | 10.78 | -0.37% | 6,507,627 |
| Jun 16, 2026 | 10.77 | 10.98 | 10.72 | 10.82 | 10.82 | -1.81% | 5,676,254 |
| Jun 15, 2026 | 10.93 | 11.30 | 10.80 | 11.02 | 11.02 | -4.84% | 5,224,845 |
| Jun 12, 2026 | 11.31 | 11.76 | 11.25 | 11.58 | 11.58 | 0.87% | 5,921,168 |
| Jun 11, 2026 | 11.94 | 12.00 | 11.39 | 11.48 | 11.48 | -1.96% | 4,324,158 |
| Jun 10, 2026 | 11.39 | 11.90 | 11.39 | 11.71 | 11.71 | 2.36% | 5,911,700 |
| Jun 9, 2026 | 11.70 | 11.77 | 11.19 | 11.44 | 11.44 | -2.80% | 5,029,023 |
| Jun 8, 2026 | 11.70 | 11.87 | 11.60 | 11.77 | 11.77 | 1.99% | 4,683,992 |
| Jun 5, 2026 | 12.10 | 12.15 | 11.53 | 11.54 | 11.54 | -5.41% | 4,403,342 |
| Jun 4, 2026 | 12.01 | 12.24 | 11.98 | 12.20 | 12.20 | - | 3,364,119 |
| Jun 3, 2026 | 12.12 | 12.46 | 11.98 | 12.20 | 12.20 | 1.75% | 6,951,558 |
| Jun 2, 2026 | 12.07 | 12.15 | 11.94 | 11.99 | 11.99 | -0.91% | 5,629,831 |
| Jun 1, 2026 | 11.85 | 12.30 | 11.80 | 12.10 | 12.10 | 4.67% | 6,534,765 |
| May 29, 2026 | 11.75 | 11.82 | 11.39 | 11.56 | 11.56 | -2.20% | 7,261,188 |
| May 28, 2026 | 12.08 | 12.09 | 11.77 | 11.82 | 11.82 | 0.17% | 4,132,039 |
| May 27, 2026 | 12.14 | 12.20 | 11.77 | 11.80 | 11.80 | -5.07% | 7,400,464 |
| May 26, 2026 | 13.03 | 13.18 | 12.43 | 12.43 | 12.43 | -5.83% | 5,589,269 |
| May 22, 2026 | 13.04 | 13.36 | 12.92 | 13.20 | 13.20 | 0.76% | 6,511,289 |
| May 21, 2026 | 13.80 | 13.83 | 13.05 | 13.10 | 13.10 | -3.25% | 6,892,287 |
| May 20, 2026 | 13.73 | 13.93 | 13.31 | 13.54 | 13.54 | -1.31% | 8,553,609 |
| May 19, 2026 | 13.62 | 13.84 | 13.40 | 13.72 | 13.72 | 1.86% | 6,483,471 |
| May 18, 2026 | 12.98 | 13.54 | 12.88 | 13.47 | 13.47 | 4.26% | 11,405,570 |
| May 15, 2026 | 12.75 | 13.09 | 12.67 | 13.04 | 12.92 | 3.41% | 8,355,140 |
| May 14, 2026 | 12.57 | 12.66 | 12.45 | 12.61 | 12.49 | 0.08% | 6,868,730 |
| May 13, 2026 | 12.78 | 12.86 | 12.51 | 12.60 | 12.48 | -0.94% | 8,868,501 |
| May 12, 2026 | 12.59 | 12.89 | 12.54 | 12.72 | 12.60 | 1.84% | 6,456,383 |
| May 11, 2026 | 12.62 | 12.68 | 12.41 | 12.49 | 12.38 | 0.73% | 7,737,859 |
| May 8, 2026 | 12.41 | 12.54 | 12.26 | 12.40 | 12.29 | -0.32% | 6,209,943 |
| May 7, 2026 | 12.58 | 12.63 | 12.16 | 12.44 | 12.33 | -5.04% | 16,675,652 |
| May 6, 2026 | 13.41 | 13.53 | 13.05 | 13.10 | 12.98 | -5.89% | 8,009,662 |
| May 5, 2026 | 14.18 | 14.29 | 13.74 | 13.92 | 13.79 | 1.53% | 9,234,327 |
| May 4, 2026 | 13.55 | 13.77 | 13.31 | 13.71 | 13.58 | 1.86% | 7,226,513 |
| May 1, 2026 | 13.44 | 13.51 | 13.04 | 13.46 | 13.34 | 0.07% | 5,548,473 |
| Apr 30, 2026 | 13.32 | 13.68 | 13.26 | 13.45 | 13.33 | -1.10% | 6,196,388 |
| Apr 29, 2026 | 13.36 | 13.64 | 13.27 | 13.60 | 13.47 | 4.06% | 6,086,150 |
| Apr 28, 2026 | 13.08 | 13.19 | 12.96 | 13.07 | 12.95 | 2.27% | 3,401,070 |
| Apr 27, 2026 | 12.88 | 13.06 | 12.70 | 12.78 | 12.66 | 0.39% | 3,703,954 |
| Apr 24, 2026 | 12.67 | 12.78 | 12.49 | 12.73 | 12.61 | 0.24% | 6,299,424 |
| Apr 23, 2026 | 12.82 | 12.95 | 12.64 | 12.70 | 12.58 | 0.55% | 5,428,714 |
| Apr 22, 2026 | 12.34 | 12.64 | 12.23 | 12.63 | 12.51 | 3.10% | 7,250,970 |
| Apr 21, 2026 | 12.08 | 12.31 | 12.02 | 12.25 | 12.14 | 2.25% | 6,274,753 |
| Apr 20, 2026 | 12.02 | 12.15 | 11.81 | 11.98 | 11.87 | 1.44% | 7,866,292 |
| Apr 17, 2026 | 11.78 | 11.90 | 11.37 | 11.81 | 11.70 | -6.49% | 7,919,528 |
| Apr 16, 2026 | 12.27 | 12.66 | 12.19 | 12.63 | 12.51 | 3.44% | 5,071,724 |
| Apr 15, 2026 | 12.12 | 12.34 | 12.01 | 12.21 | 12.10 | 0.25% | 7,454,626 |
| Apr 14, 2026 | 12.60 | 12.73 | 12.09 | 12.18 | 12.07 | -4.55% | 6,258,686 |
| Apr 13, 2026 | 13.06 | 13.09 | 12.67 | 12.76 | 12.64 | 0.16% | 4,892,971 |
| Apr 10, 2026 | 12.58 | 12.82 | 12.56 | 12.74 | 12.62 | 0.71% | 5,220,688 |
| Apr 9, 2026 | 12.87 | 13.06 | 12.54 | 12.65 | 12.53 | -0.94% | 8,033,451 |
| Apr 8, 2026 | 12.54 | 12.79 | 12.18 | 12.77 | 12.65 | -6.79% | 13,073,777 |
| Apr 7, 2026 | 13.62 | 13.95 | 13.50 | 13.70 | 13.57 | 1.48% | 7,268,479 |
| Apr 6, 2026 | 13.43 | 13.72 | 13.41 | 13.50 | 13.38 | 0.45% | 7,196,831 |
| Apr 2, 2026 | 13.45 | 13.69 | 13.08 | 13.44 | 13.32 | 5.58% | 10,057,510 |
| Apr 1, 2026 | 13.22 | 13.44 | 12.52 | 12.73 | 12.61 | -5.70% | 9,115,816 |
| Mar 31, 2026 | 13.54 | 13.91 | 13.06 | 13.50 | 13.38 | -0.30% | 16,084,355 |
| Mar 30, 2026 | 13.80 | 13.90 | 13.42 | 13.54 | 13.42 | -1.17% | 7,495,131 |
| Mar 27, 2026 | 13.75 | 14.02 | 13.61 | 13.70 | 13.57 | 0.29% | 6,008,792 |
| Mar 26, 2026 | 13.50 | 13.86 | 13.44 | 13.66 | 13.53 | 1.34% | 7,843,316 |
| Mar 25, 2026 | 12.84 | 13.57 | 12.80 | 13.48 | 13.36 | 3.06% | 6,657,423 |
| Mar 24, 2026 | 12.66 | 13.17 | 12.66 | 13.08 | 12.96 | 4.64% | 7,558,039 |
| Mar 23, 2026 | 12.23 | 12.69 | 11.83 | 12.50 | 12.38 | -1.34% | 7,637,146 |
| Mar 20, 2026 | 12.63 | 12.94 | 12.46 | 12.67 | 12.55 | 3.43% | 19,040,967 |
| Mar 19, 2026 | 12.52 | 12.65 | 12.23 | 12.25 | 12.14 | -1.76% | 8,366,916 |
| Mar 18, 2026 | 12.28 | 12.53 | 12.23 | 12.47 | 12.36 | 2.63% | 7,603,615 |
| Mar 17, 2026 | 12.09 | 12.31 | 12.04 | 12.15 | 12.04 | 2.97% | 7,922,228 |
| Mar 16, 2026 | 11.78 | 12.04 | 11.67 | 11.80 | 11.69 | -1.58% | 7,962,118 |
| Mar 13, 2026 | 11.67 | 12.05 | 11.59 | 11.99 | 11.88 | 2.13% | 5,305,753 |
| Mar 12, 2026 | 12.13 | 12.16 | 11.72 | 11.74 | 11.63 | -1.76% | 9,764,766 |
| Mar 11, 2026 | 11.75 | 12.03 | 11.64 | 11.95 | 11.84 | 2.05% | 10,600,462 |
| Mar 10, 2026 | 11.78 | 12.06 | 11.64 | 11.83 | 11.60 | -1.09% | 10,441,201 |
| Mar 9, 2026 | 11.85 | 12.27 | 11.74 | 11.96 | 11.73 | 1.70% | 12,404,203 |
| Mar 6, 2026 | 11.98 | 12.06 | 11.65 | 11.76 | 11.53 | 0.43% | 14,426,299 |
| Mar 5, 2026 | 11.64 | 11.87 | 11.51 | 11.71 | 11.48 | 1.74% | 10,316,923 |
| Mar 4, 2026 | 10.83 | 11.63 | 10.60 | 11.51 | 11.29 | 2.40% | 36,948,558 |
| Mar 3, 2026 | 11.45 | 11.65 | 10.99 | 11.24 | 11.02 | -6.41% | 19,831,439 |
| Mar 2, 2026 | 12.32 | 12.40 | 11.70 | 12.01 | 11.78 | 3.00% | 9,573,016 |
| Feb 27, 2026 | 11.00 | 11.69 | 10.96 | 11.66 | 11.44 | 7.76% | 9,552,544 |
| Feb 26, 2026 | 9.72 | 10.89 | 9.72 | 10.82 | 10.61 | 4.95% | 10,616,961 |
| Feb 25, 2026 | 10.35 | 10.44 | 9.95 | 10.31 | 10.11 | -0.19% | 4,804,756 |
| Feb 24, 2026 | 10.48 | 10.53 | 10.12 | 10.33 | 10.13 | -0.96% | 5,809,393 |
| Feb 23, 2026 | 10.77 | 10.87 | 10.33 | 10.43 | 10.23 | -2.61% | 5,037,984 |
| Feb 20, 2026 | 10.58 | 10.79 | 10.52 | 10.71 | 10.50 | 0.56% | 6,845,548 |
| Feb 19, 2026 | 10.50 | 10.67 | 10.39 | 10.65 | 10.44 | 3.50% | 5,472,600 |
| Feb 18, 2026 | 10.20 | 10.37 | 10.08 | 10.29 | 10.09 | 3.31% | 6,511,260 |
| Feb 17, 2026 | 10.35 | 10.54 | 9.79 | 9.96 | 9.77 | -2.64% | 4,650,430 |
| Feb 13, 2026 | 9.82 | 10.30 | 9.82 | 10.23 | 10.03 | 4.18% | 3,207,212 |
| Feb 12, 2026 | 10.33 | 10.46 | 9.46 | 9.82 | 9.63 | -6.92% | 6,352,609 |
| Feb 11, 2026 | 10.43 | 10.60 | 10.28 | 10.55 | 10.35 | 4.04% | 4,999,294 |
| Feb 10, 2026 | 10.31 | 10.36 | 10.01 | 10.14 | 9.94 | -1.55% | 4,801,049 |
| Feb 9, 2026 | 10.15 | 10.38 | 10.06 | 10.30 | 10.10 | 1.78% | 3,779,159 |
| Feb 6, 2026 | 9.70 | 10.18 | 9.66 | 10.12 | 9.93 | 5.42% | 5,162,010 |
| Feb 5, 2026 | 9.86 | 10.00 | 9.52 | 9.60 | 9.42 | -4.95% | 5,946,114 |
| Feb 4, 2026 | 9.73 | 10.13 | 9.73 | 10.10 | 9.91 | 3.91% | 6,250,380 |
| Feb 3, 2026 | 9.45 | 9.77 | 9.28 | 9.72 | 9.53 | 3.08% | 5,848,305 |