Dark

CRGY
Crescent Energy Company
stock NYSE

At Close

Jul 14, 2026 3:59:58 PM EDT

9.99USD0.000%(0.00)4,205,424

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:10:30 AM EDT

10.15USD+1.602%(+0.16)4,805

After-hours

Jul 14, 2026 4:35:30 PM EDT

10.00USD+0.100%(+0.01)601

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	10.0300	10.1450	9.8250	10.0100	+0.200%	4,205,424	0.000%
2026-07-13	9.6900	10.0750	9.6550	9.9900	+5.491%	5,924,381	+0.200%
2026-07-10	9.5800	9.6150	9.3550	9.4700	-0.525%	3,238,022	+5.702%
2026-07-09	9.5950	9.5950	9.3800	9.5200	-0.730%	5,900,021	+5.147%
2026-07-08	9.6600	9.7550	9.4450	9.5900	+1.913%	7,865,432	+4.380%
2026-07-07	9.2600	9.5300	9.1950	9.4100	+2.954%	6,293,159	+6.376%
2026-07-06	9.2600	9.3400	9.1400	9.1400	-2.141%	5,150,562	+9.519%
2026-07-02	9.6000	9.7300	9.3350	9.3400	-1.373%	6,256,907	+7.173%
2026-07-01	9.8200	9.9400	9.4300	9.4700	-3.564%	7,013,352	+5.702%
2026-06-30	10.0100	10.1650	9.8000	9.8200	-1.800%	5,915,773	+1.935%
2026-06-29	10.1300	10.2100	9.9800	10.0000	-1.186%	5,699,889	+0.100%
2026-06-26	10.0000	10.2100	9.9000	10.1200	+0.198%	13,364,390	-1.087%
2026-06-25	10.0800	10.2600	10.0450	10.1000	-0.688%	4,723,950	-0.891%
2026-06-24	10.2000	10.2760	10.0100	10.1700	-3.327%	5,781,065	-1.573%
2026-06-23	10.3600	10.6299	10.3600	10.5200	0.000%	6,259,947	-4.848%
2026-06-22	10.4900	10.5899	10.3250	10.5200	+0.766%	8,040,377	-4.848%
2026-06-18	10.5700	10.6823	10.2500	10.4400	-3.154%	10,209,751	-4.119%
2026-06-17	10.9000	11.1000	10.7510	10.7800	-0.370%	6,508,828	-7.143%
2026-06-16	10.7700	10.9750	10.7176	10.8200	-1.815%	5,684,058	-7.486%
2026-06-15	10.9300	11.2986	10.8024	11.0200	-4.836%	5,227,249	-9.165%
2026-06-12	11.3100	11.7600	11.2500	11.5800	+0.871%	6,082,542	-13.558%
2026-06-11	11.9350	12.0000	11.3900	11.4800	-1.964%	4,330,042	-12.805%
2026-06-10	11.3900	11.9000	11.3900	11.7100	+2.360%	6,157,560	-14.518%
2026-06-09	11.7000	11.7650	11.1900	11.4400	-2.804%	5,031,334	-12.500%
2026-06-08	11.7000	11.8700	11.5950	11.7700	+1.993%	4,684,400	-14.953%
2026-06-05	12.1000	12.1500	11.5250	11.5400	-5.410%	4,411,239	-13.258%
2026-06-04	12.0100	12.2400	11.9800	12.2000	0.000%	3,446,489	-17.951%
2026-06-03	12.1200	12.4600	11.9800	12.2000	+1.751%	7,201,735	-17.951%
2026-06-02	12.0700	12.1450	11.9400	11.9900	-0.909%	5,811,472	-16.514%
2026-06-01	11.8500	12.3000	11.8009	12.1000	+4.671%	6,545,236	-17.273%
2026-05-29	11.7500	11.8200	11.3850	11.5600	-2.200%	7,573,630	-13.408%
2026-05-28	12.0800	12.0900	11.7650	11.8200	+0.169%	4,236,618	-15.313%
2026-05-27	12.1400	12.2000	11.7700	11.8000	-5.068%	7,412,386	-15.169%
2026-05-26	13.0300	13.1750	12.4300	12.4300	-5.833%	6,036,569	-19.469%
2026-05-22	13.0400	13.3600	12.9210	13.2000	+0.763%	6,512,950	-24.167%
2026-05-21	13.8000	13.8300	13.0500	13.1000	-3.250%	6,896,824	-23.588%
2026-05-20	13.7300	13.9300	13.3100	13.5400	-1.312%	8,553,609	-26.071%
2026-05-19	13.6200	13.8350	13.4000	13.7200	+1.856%	6,483,472	-27.041%
2026-05-18	12.9800	13.5400	12.8750	13.4700	+3.298%	11,405,570	-25.687%
2026-05-15	12.7500	13.0900	12.6700	13.0400	+3.410%	8,355,141	-23.236%
2026-05-14	12.5700	12.6550	12.4500	12.6100	+0.079%	6,868,730	-20.619%
2026-05-13	12.7800	12.8600	12.5100	12.6000	-0.943%	8,868,501	-20.556%
2026-05-12	12.5900	12.8850	12.5400	12.7200	+1.841%	6,456,384	-21.305%
2026-05-11	12.6200	12.6825	12.4100	12.4900	+0.726%	7,737,859	-19.856%
2026-05-08	12.4100	12.5350	12.2620	12.4000	-0.322%	6,209,943	-19.274%
2026-05-07	12.5800	12.6300	12.1600	12.4400	-5.038%	16,675,652	-19.534%
2026-05-06	13.4050	13.5300	13.0500	13.1000	-5.891%	8,009,663	-23.588%
2026-05-05	14.1800	14.2900	13.7400	13.9200	+1.532%	9,234,327	-28.089%
2026-05-04	13.5500	13.7700	13.3050	13.7100	+1.857%	7,343,954	-26.988%
2026-05-01	13.4400	13.5100	13.0350	13.4600	+0.074%	5,548,474	-25.632%
2026-04-30	13.3200	13.6800	13.2550	13.4500	-1.103%	6,196,389	-25.576%
2026-04-29	13.3600	13.6400	13.2700	13.6000	+4.055%	6,086,151	-26.397%
2026-04-28	13.0800	13.1900	12.9600	13.0700	+2.269%	3,401,072	-23.412%
2026-04-27	12.8800	13.0550	12.6950	12.7800	+0.393%	3,703,955	-21.674%
2026-04-24	12.6650	12.7750	12.4850	12.7300	+0.236%	6,299,426	-21.367%
2026-04-23	12.8200	12.9450	12.6400	12.7000	+0.554%	5,428,715	-21.181%
2026-04-22	12.3400	12.6400	12.2250	12.6300	+3.102%	7,250,970	-20.744%
2026-04-21	12.0800	12.3050	12.0200	12.2500	+2.254%	6,272,253	-18.286%
2026-04-20	12.0200	12.1500	11.8050	11.9800	+1.439%	7,916,088	-16.444%
2026-04-17	11.7800	11.9000	11.3650	11.8100	-6.492%	7,919,528	-15.241%
2026-04-16	12.2700	12.6550	12.1850	12.6300	+3.440%	5,071,724	-20.744%
2026-04-15	12.1200	12.3400	12.0100	12.2100	+0.246%	7,454,627	-18.018%
2026-04-14	12.6000	12.7300	12.0850	12.1800	-4.545%	6,258,687	-17.816%
2026-04-13	13.0600	13.0900	12.6650	12.7600	+0.157%	4,892,972	-21.552%
2026-04-10	12.5800	12.8200	12.5550	12.7400	+0.711%	5,220,689	-21.429%
2026-04-09	12.8700	13.0600	12.5400	12.6500	-0.940%	8,315,452	-20.870%
2026-04-08	12.5350	12.7900	12.1800	12.7700	-6.788%	13,073,777	-21.613%
2026-04-07	13.6200	13.9500	13.5000	13.7000	+1.481%	7,268,479	-26.934%
2026-04-06	13.4300	13.7160	13.4050	13.5000	+0.446%	7,196,831	-25.852%
2026-04-02	13.4500	13.6900	13.0750	13.4400	+5.577%	10,057,510	-25.521%
2026-04-01	13.2200	13.4400	12.5200	12.7300	-5.704%	9,115,817	-21.367%
2026-03-31	13.5400	13.9100	13.0550	13.5000	-0.295%	16,084,355	-25.852%
2026-03-30	13.8000	13.9000	13.4200	13.5400	-1.168%	7,495,131	-26.071%
2026-03-27	13.7500	14.0200	13.6100	13.7000	+0.293%	6,008,793	-26.934%
2026-03-26	13.5000	13.8550	13.4400	13.6600	+1.335%	7,843,316	-26.720%
2026-03-25	12.8400	13.5700	12.8000	13.4800	+3.058%	6,657,423	-25.742%
2026-03-24	12.6600	13.1650	12.6600	13.0800	+4.640%	7,558,039	-23.471%
2026-03-23	12.2300	12.6850	11.8294	12.5000	-1.342%	7,637,146	-19.920%
2026-03-20	12.6300	12.9400	12.4550	12.6700	+3.429%	19,041,446	-20.994%
2026-03-19	12.5200	12.6500	12.2300	12.2500	-1.764%	8,366,916	-18.286%
2026-03-18	12.2800	12.5300	12.2300	12.4700	+2.634%	7,603,615	-19.727%
2026-03-17	12.0900	12.3100	12.0400	12.1500	+2.966%	7,921,858	-17.613%
2026-03-16	11.7800	12.0350	11.6700	11.8000	-1.585%	7,962,118	-15.169%
2026-03-13	11.6700	12.0455	11.5900	11.9900	+2.129%	5,305,754	-16.514%
2026-03-12	12.1300	12.1593	11.7200	11.7400	-1.757%	9,764,767	-14.736%
2026-03-11	11.7500	12.0300	11.6350	11.9500	+1.014%	10,600,462	-16.234%
2026-03-10	11.7800	12.0550	11.6400	11.8300	-1.087%	10,441,202	-15.385%
2026-03-09	11.8500	12.2650	11.7400	11.9600	+1.701%	12,404,203	-16.304%
2026-03-06	11.9800	12.0600	11.6500	11.7600	+0.427%	14,426,299	-14.881%
2026-03-05	11.6400	11.8675	11.5113	11.7100	+1.738%	10,316,923	-14.518%
2026-03-04	10.8250	11.6250	10.6000	11.5100	+2.402%	36,948,558	-13.032%
2026-03-03	11.4500	11.6500	10.9850	11.2400	-6.411%	19,831,440	-10.943%
2026-03-02	12.3200	12.4000	11.6950	12.0100	+3.002%	9,572,455	-16.653%
2026-02-27	11.0000	11.6850	10.9550	11.6600	+7.763%	9,551,441	-14.151%
2026-02-26	9.7200	10.8900	9.7200	10.8200	+4.947%	10,598,804	-7.486%
2026-02-25	10.3500	10.4357	9.9450	10.3100	-0.194%	4,804,757	-2.910%
2026-02-24	10.4800	10.5300	10.1150	10.3300	-0.959%	5,809,393	-3.098%
2026-02-23	10.7700	10.8700	10.3300	10.4300	-2.614%	5,037,984	-4.027%
2026-02-20	10.5800	10.7850	10.5200	10.7100	+0.563%	6,845,548	-6.536%
2026-02-19	10.5000	10.6700	10.3900	10.6500	+3.499%	5,472,600	-6.009%
2026-02-18	10.2000	10.3700	10.0800	10.2900	+3.313%	6,511,160	-2.721%
2026-02-17	10.3500	10.5400	9.7900	9.9600	-2.639%	4,650,330	+0.502%
2026-02-13	9.8200	10.2950	9.8200	10.2300	+4.175%	3,207,161	-2.151%
2026-02-12	10.3300	10.4600	9.4600	9.8200	-6.919%	6,352,611	+1.935%
2026-02-11	10.4300	10.6000	10.2800	10.5500	+4.043%	4,999,294	-5.118%
2026-02-10	10.3100	10.3600	10.0050	10.1400	-1.553%	4,801,050	-1.282%
2026-02-09	10.1500	10.3800	10.0600	10.3000	+1.779%	3,779,161	-2.816%
2026-02-06	9.7000	10.1750	9.6600	10.1200	+5.417%	5,162,010	-1.087%
2026-02-05	9.8600	10.0000	9.5200	9.6000	-4.950%	5,946,115	+4.271%
2026-02-04	9.7300	10.1300	9.7250	10.1000	+3.909%	6,250,382	-0.891%
2026-02-03	9.4500	9.7700	9.2800	9.7200	+3.075%	5,848,266	+2.984%
2026-02-02	9.2800	9.6000	9.1500	9.4300	-3.480%	5,715,057	+6.151%
2026-01-30	9.5400	9.9000	9.4700	9.7700	+1.983%	7,888,275	+2.456%
2026-01-29	9.6500	9.8200	9.4000	9.5800	+3.568%	10,459,665	+4.489%
2026-01-28	9.3500	9.4200	9.0350	9.2500	+0.325%	5,047,208	+8.216%
2026-01-27	8.9300	9.2400	8.8200	9.2200	+4.299%	5,609,524	+8.568%
2026-01-26	8.8300	8.9000	8.6150	8.8400	+1.493%	5,422,552	+13.235%
2026-01-23	8.6900	8.8250	8.5950	8.7100	+2.110%	5,178,395	+14.925%
2026-01-22	8.5500	8.6999	8.3700	8.5300	-1.159%	4,608,014	+17.351%
2026-01-21	8.4300	8.7500	8.4300	8.6300	+5.244%	7,643,404	+15.991%
2026-01-20	8.5300	8.5700	8.1415	8.2000	-2.148%	5,103,235	+22.073%
2026-01-16	8.3800	8.4350	8.2800	8.3800	-0.119%	3,944,191	+19.451%
2026-01-15	8.2600	8.4750	8.1400	8.3900	-1.294%	5,243,034	+19.309%
2026-01-14	8.3200	8.7400	8.3000	8.5000	+2.410%	6,417,942	+17.765%
2026-01-13	8.2300	8.4050	8.1400	8.3000	+2.217%	6,119,906	+20.602%
2026-01-12	8.1300	8.2475	8.0400	8.1200	0.000%	4,000,867	+23.276%
2026-01-09	8.2500	8.3699	8.0600	8.1200	-1.576%	6,765,336	+23.276%
2026-01-08	7.8100	8.4463	7.7600	8.2500	+6.452%	10,564,379	+21.333%
2026-01-07	7.9900	8.0380	7.6800	7.7500	-3.487%	6,844,349	+29.161%
2026-01-06	8.2100	8.2882	7.9900	8.0300	-2.549%	5,332,429	+24.658%
2026-01-05	8.7500	8.8600	7.8800	8.2400	-3.173%	8,083,140	+21.481%
2026-01-02	8.4000	8.5300	8.2400	8.5100	+1.430%	6,549,866	+17.626%
2025-12-31	8.4100	8.4400	8.2800	8.3900	-0.356%	3,964,478	+19.309%
2025-12-30	8.4500	8.5550	8.3700	8.4200	+0.959%	5,811,590	+18.884%
2025-12-29	8.3200	8.4400	8.3000	8.3400	+1.091%	4,132,151	+20.024%
2025-12-26	8.2700	8.3699	8.1712	8.2500	-0.960%	2,974,969	+21.333%
2025-12-24	8.2300	8.3350	8.1500	8.3300	+0.361%	2,777,299	+20.168%
2025-12-23	8.2900	8.3700	8.1500	8.3000	+0.728%	4,447,768	+20.602%
2025-12-22	8.2500	8.4700	8.2150	8.2400	+2.360%	5,564,644	+21.481%
2025-12-19	8.1000	8.2200	8.0300	8.0500	-0.124%	10,621,488	+24.348%
2025-12-18	8.4500	8.4800	8.0500	8.0600	-5.176%	6,974,975	+24.194%
2025-12-17	8.5000	8.6178	8.2000	8.5000	+2.906%	8,708,722	+17.765%
2025-12-16	8.6000	8.6400	8.2400	8.2600	-7.399%	10,815,092	+21.186%
2025-12-15	9.4500	9.4700	8.9000	8.9200	-5.106%	6,012,680	+12.220%
2025-12-12	9.6100	9.7100	9.3750	9.4000	-1.053%	10,920,091	+6.489%
2025-12-11	9.5000	9.6600	9.3450	9.5000	-2.664%	3,683,727	+5.368%
2025-12-10	9.7800	9.8200	9.4050	9.7600	-1.014%	7,104,390	+2.561%
2025-12-09	9.9000	10.0050	9.7100	9.8600	-0.505%	3,946,130	+1.521%
2025-12-08	9.9200	10.0500	9.8100	9.9100	-0.701%	3,050,999	+1.009%
2025-12-05	9.7700	10.2250	9.7700	9.9800	+2.149%	3,066,965	+0.301%
2025-12-04	9.7800	9.8900	9.7450	9.7700	+0.722%	2,381,391	+2.456%
2025-12-03	9.4400	9.8000	9.4400	9.7000	+3.743%	4,669,911	+3.196%
2025-12-02	9.3700	9.4300	9.1900	9.3500	0.000%	3,061,493	+7.059%
2025-12-01	9.4000	9.6300	9.3300	9.3500	-0.848%	3,409,676	+7.059%
2025-11-28	9.2400	9.4700	9.2300	9.4300	+1.946%	1,872,276	+6.151%
2025-11-26	9.1900	9.4600	9.1800	9.2500	+0.653%	4,254,788	+8.216%
2025-11-25	9.0400	9.2100	8.9050	9.1900	+0.328%	3,153,360	+8.923%
2025-11-24	8.7000	9.2300	8.6300	9.1600	+3.737%	4,148,206	+9.279%
2025-11-21	8.6400	8.8600	8.2150	8.8300	+1.030%	9,492,141	+13.364%
2025-11-20	9.0500	9.4000	8.7150	8.7400	-2.997%	6,518,482	+14.531%
2025-11-19	8.8100	9.0500	8.6600	9.0100	+0.334%	5,436,708	+11.099%
2025-11-18	8.7000	9.1400	8.6400	8.9800	+1.240%	5,446,765	+11.470%
2025-11-17	9.1700	9.3250	8.7550	8.8700	-4.930%	5,010,084	+12.852%
2025-11-14	9.0700	9.4400	8.9000	9.3300	+1.856%	5,095,151	+7.288%
2025-11-13	9.1800	9.3750	9.0600	9.1600	+0.439%	5,350,423	+9.279%
2025-11-12	9.6200	9.7000	9.0900	9.1200	-5.882%	8,751,136	+9.759%
2025-11-11	9.0600	9.8150	8.9700	9.6900	+8.147%	13,351,139	+3.302%
2025-11-10	9.0700	9.0800	8.7100	8.9600	+1.129%	3,761,889	+11.719%
2025-11-07	8.5500	8.9000	8.3800	8.8600	+4.481%	6,592,034	+12.980%
2025-11-06	8.1600	8.5982	8.1500	8.4800	+4.950%	6,901,417	+18.042%
2025-11-05	8.1000	8.3650	8.0300	8.0800	+0.373%	6,816,688	+23.886%
2025-11-04	8.4000	8.5200	7.9900	8.0500	-5.738%	12,575,568	+24.348%
2025-11-03	8.3400	8.7100	8.1300	8.5400	+1.305%	9,811,784	+17.213%
2025-10-31	8.1900	8.4800	8.1000	8.4300	+3.436%	5,221,486	+18.743%
2025-10-30	8.0700	8.3800	7.9700	8.1500	+0.123%	5,548,260	+22.822%
2025-10-29	8.1000	8.2882	8.0000	8.1400	+0.618%	4,851,057	+22.973%
2025-10-28	8.4000	8.4000	8.0550	8.0900	-3.919%	5,507,481	+23.733%
2025-10-27	8.5000	8.6300	8.4100	8.4200	+0.477%	4,115,429	+18.884%
2025-10-24	8.6100	8.6800	8.3750	8.3800	-1.758%	3,209,243	+19.451%
2025-10-23	8.4900	8.6400	8.3900	8.5300	+5.831%	6,048,277	+17.351%
2025-10-22	8.0600	8.2200	7.9301	8.0600	+0.876%	4,657,067	+24.194%
2025-10-21	8.1400	8.2000	7.9900	7.9900	-1.358%	4,793,947	+25.282%
2025-10-20	8.2700	8.4500	8.0900	8.1000	-1.818%	3,571,268	+23.580%
2025-10-17	8.3600	8.4900	8.0900	8.2500	-1.902%	4,054,738	+21.333%
2025-10-16	8.5600	8.8000	8.3000	8.4100	+0.478%	6,179,388	+19.025%
2025-10-15	8.5200	8.7100	8.3200	8.3700	+0.120%	4,382,263	+19.594%
2025-10-14	8.3200	8.5600	8.3050	8.3600	-2.791%	2,974,431	+19.737%
2025-10-13	8.2200	8.6200	8.1201	8.6000	+6.436%	3,914,910	+16.395%
2025-10-10	8.7900	8.8400	8.0600	8.0800	-9.821%	6,838,885	+23.886%
2025-10-09	9.1500	9.4200	8.9400	8.9600	-2.183%	3,490,835	+11.719%
2025-10-08	9.1800	9.1900	8.9700	9.1600	+0.439%	2,614,189	+9.279%
2025-10-07	9.0900	9.1598	8.8850	9.1200	-0.545%	3,874,501	+9.759%
2025-10-06	9.1800	9.4000	9.1100	9.1700	+1.438%	3,033,133	+9.160%
2025-10-03	8.7300	9.1600	8.7250	9.0400	+4.147%	4,992,246	+10.730%
2025-10-02	8.9500	9.0200	8.6350	8.6800	-3.663%	3,558,260	+15.323%
2025-10-01	8.8200	9.0900	8.8000	9.0100	+1.009%	3,376,745	+11.099%
2025-09-30	8.8600	8.9600	8.6850	8.9200	-1.545%	5,738,339	+12.220%
2025-09-29	9.6500	9.6500	9.0600	9.0600	-7.267%	5,840,298	+10.486%
2025-09-26	9.4700	9.9700	9.4500	9.7700	+3.277%	6,150,737	+2.456%
2025-09-25	9.5100	9.6900	9.3100	9.4600	-1.253%	6,535,137	+5.814%
2025-09-24	9.2500	9.7750	9.2300	9.5800	+5.391%	6,665,196	+4.489%
2025-09-23	8.6000	9.2400	8.6000	9.0900	+6.941%	6,444,201	+10.121%
2025-09-22	8.4200	8.5600	8.2800	8.5000	+1.070%	4,269,179	+17.765%
2025-09-19	8.7400	8.7400	8.3500	8.4100	-4.214%	11,279,870	+19.025%
2025-09-18	8.8000	8.8400	8.6300	8.7800	+0.228%	4,136,770	+14.009%
2025-09-17	8.6800	9.1000	8.6650	8.7600	0.000%	4,200,033	+14.269%
2025-09-16	8.5100	8.8055	8.5100	8.7600	+4.038%	4,334,221	+14.269%
2025-09-15	8.6500	8.7400	8.4200	8.4200	-2.884%	4,175,625	+18.884%
2025-09-12	8.8000	8.9300	8.6200	8.6700	-1.477%	3,925,975	+15.456%
2025-09-11	8.5800	8.8100	8.4800	8.8000	+1.149%	5,005,785	+13.750%
2025-09-10	8.3200	8.7300	8.2400	8.7000	+5.839%	9,254,384	+15.057%
2025-09-09	8.3500	8.6000	8.2200	8.2200	-1.439%	4,437,922	+21.776%
2025-09-08	8.8300	8.8400	8.3300	8.3400	-4.795%	7,047,164	+20.024%
2025-09-05	9.1000	9.2100	8.6300	8.7600	-5.195%	7,782,450	+14.269%
2025-09-04	9.3800	9.4900	9.2300	9.2400	-2.015%	6,621,369	+8.333%
2025-09-03	9.8000	9.9400	9.3800	9.4300	-4.747%	4,954,379	+6.151%
2025-09-02	9.6500	9.9100	9.4200	9.9000	+3.774%	4,559,044	+1.111%
2025-08-29	9.5100	9.6500	9.4747	9.5400	-0.728%	3,721,186	+4.927%
2025-08-28	9.3700	9.6200	9.1400	9.6100	+3.333%	5,830,185	+4.162%
2025-08-27	9.1100	9.6250	8.9950	9.3000	+3.104%	12,253,306	+7.634%
2025-08-26	9.4500	9.5150	9.0100	9.0200	-5.451%	8,448,913	+10.976%
2025-08-25	9.1700	9.6100	8.8200	9.5400	-4.024%	14,579,713	+4.927%
2025-08-22	9.3600	9.9900	9.3600	9.9400	+5.970%	2,718,237	+0.704%
2025-08-21	9.2000	9.5050	9.1400	9.3800	+1.078%	1,862,627	+6.716%
2025-08-20	9.2500	9.3900	9.1250	9.2800	+0.651%	2,725,447	+7.866%
2025-08-19	9.3300	9.4800	9.1650	9.2200	-1.073%	2,120,476	+8.568%
2025-08-18	9.3200	9.4150	9.1400	9.3200	-1.062%	1,408,678	+7.403%
2025-08-15	9.6600	9.6988	9.3847	9.4200	-2.383%	2,084,510	+6.263%
2025-08-14	9.4800	9.6600	9.3000	9.6500	+0.941%	1,889,104	+3.731%
2025-08-13	9.3200	9.5750	9.2600	9.5600	+2.355%	1,730,772	+4.707%
2025-08-12	9.0500	9.3700	9.0100	9.3400	+3.893%	2,286,404	+7.173%
2025-08-11	9.2900	9.4600	8.9200	8.9900	-2.600%	3,001,669	+11.346%
2025-08-08	9.2600	9.4450	9.0750	9.2300	+0.326%	2,305,827	+8.451%
2025-08-07	9.4200	9.5700	9.1500	9.2000	-0.325%	4,490,258	+8.804%
2025-08-06	9.5500	9.7600	9.2150	9.2300	-1.389%	5,797,353	+8.451%
2025-08-05	9.3200	9.5150	9.0100	9.3600	+5.405%	6,818,013	+6.944%
2025-08-04	8.8500	8.9800	8.7600	8.8800	-0.893%	3,694,607	+12.725%
2025-08-01	9.0500	9.1300	8.7300	8.9600	-3.030%	4,381,996	+11.719%
2025-07-31	9.2500	9.4600	9.1200	9.2400	-2.222%	2,448,696	+8.333%
2025-07-30	9.6100	9.6600	9.3750	9.4500	-2.073%	2,484,475	+5.926%
2025-07-29	9.5500	9.6900	9.3300	9.6500	+1.259%	3,346,008	+3.731%
2025-07-28	9.3700	9.5600	9.3000	9.5300	+3.587%	2,159,394	+5.037%
2025-07-25	9.2800	9.3256	9.1250	9.2000	-0.862%	2,153,068	+8.804%
2025-07-24	8.9200	9.3300	8.8600	9.2800	+4.036%	3,936,752	+7.866%
2025-07-23	8.6800	8.9650	8.5816	8.9200	+3.241%	2,873,289	+12.220%
2025-07-22	8.4800	8.6900	8.4800	8.6400	+2.249%	2,703,391	+15.856%
2025-07-21	8.7700	8.7788	8.4200	8.4500	-3.207%	2,980,189	+18.462%
2025-07-18	8.6400	8.9800	8.5400	8.7300	+3.559%	4,402,692	+14.662%
2025-07-17	8.3000	8.5650	8.2750	8.4300	+2.430%	3,897,982	+18.743%
2025-07-16	8.3100	8.3650	8.0400	8.2300	-0.724%	2,901,982	+21.628%
2025-07-15	8.8200	8.8753	8.2800	8.2900	-5.365%	3,476,028	+20.748%
2025-07-14	9.2000	9.2400	8.7400	8.7600	-5.297%	2,753,893	+14.269%
2025-07-11	9.2600	9.3200	9.1350	9.2500	-0.431%	2,048,706	+8.216%
2025-07-10	9.0600	9.3450	8.9600	9.2900	+1.419%	2,676,350	+7.750%
2025-07-09	9.4300	9.4500	9.1100	9.1600	-2.345%	2,066,561	+9.279%
2025-07-08	8.8900	9.5550	8.8525	9.3800	+6.229%	2,651,417	+6.716%
2025-07-07	8.9900	9.1750	8.6800	8.8300	-3.286%	1,986,127	+13.364%
2025-07-03	9.1800	9.2700	9.0850	9.1300	+0.110%	1,016,565	+9.639%
2025-07-02	9.0800	9.1700	8.8250	9.1200	+2.703%	2,695,665	+9.759%
2025-07-01	8.5450	9.0100	8.4900	8.8800	+3.256%	2,481,804	+12.725%
2025-06-30	8.9200	8.9300	8.5950	8.6000	-3.911%	3,391,685	+16.395%
2025-06-27	9.0800	9.1300	8.8850	8.9500	0.000%	5,861,418	+11.844%
2025-06-26	8.7400	8.9700	8.6100	8.9500	+4.070%	3,322,967	+11.844%
2025-06-25	8.7500	8.7500	8.4750	8.6000	-1.938%	4,949,224	+16.395%
2025-06-24	8.7800	8.9750	8.7150	8.7700	-2.230%	4,078,338	+14.139%
2025-06-23	9.5800	9.6050	8.9300	8.9700	-5.280%	3,537,357	+11.594%
2025-06-20	9.5600	9.6000	9.3950	9.4700	-0.525%	4,587,122	+5.702%
2025-06-18	9.5900	9.7900	9.4850	9.5200	-0.626%	2,745,051	+5.147%
2025-06-17	9.6700	9.8800	9.4700	9.5800	+0.209%	3,884,684	+4.489%
2025-06-16	9.6000	9.7900	9.4050	9.5600	-2.249%	3,400,504	+4.707%
2025-06-13	9.8850	10.0000	9.5300	9.7800	+2.731%	5,235,374	+2.352%
2025-06-12	9.2900	9.5350	9.2092	9.5200	+0.634%	1,773,868	+5.147%
2025-06-11	9.3000	9.6000	9.1600	9.4600	+3.162%	3,371,874	+5.814%
2025-06-10	9.2000	9.4700	9.1300	9.1700	+0.991%	3,984,025	+9.160%
2025-06-09	9.1800	9.2550	9.0400	9.0800	+0.554%	3,997,168	+10.242%
2025-06-06	8.8600	9.1500	8.8200	9.0300	+4.152%	2,000,640	+10.853%
2025-06-05	8.8500	8.8900	8.6150	8.6700	-1.253%	2,069,063	+15.456%
2025-06-04	9.0600	9.2700	8.7000	8.7800	-3.410%	3,727,506	+14.009%
2025-06-03	8.5600	9.1550	8.3800	9.0900	+5.944%	3,344,645	+10.121%
2025-06-02	8.6600	8.7300	8.4750	8.5800	+2.265%	2,359,124	+16.667%
2025-05-30	8.6000	8.6450	8.3500	8.3900	-3.563%	2,362,463	+19.309%
2025-05-29	8.7000	8.7647	8.5500	8.7000	+0.811%	4,477,707	+15.057%
2025-05-28	8.7500	8.8282	8.5750	8.6300	-0.576%	2,636,841	+15.991%
2025-05-27	8.6500	8.7050	8.4100	8.6800	+1.639%	4,358,850	+15.323%
2025-05-23	8.3300	8.5800	8.3300	8.5400	-0.928%	3,569,549	+17.213%
2025-05-22	8.5800	8.6500	8.3600	8.6200	-0.806%	2,963,138	+16.125%
2025-05-21	8.9500	8.9600	8.6900	8.6900	-3.872%	2,321,896	+15.190%
2025-05-20	8.9600	9.1650	8.8950	9.0400	+0.780%	3,083,937	+10.730%
2025-05-19	8.9400	8.9900	8.7400	8.9700	-1.752%	3,314,217	+11.594%
2025-05-16	9.1800	9.2900	8.9500	9.1300	-0.653%	2,211,756	+9.639%
2025-05-15	9.2100	9.3200	9.0000	9.1900	-2.957%	2,902,940	+8.923%
2025-05-14	9.3400	9.5400	9.3400	9.4700	-0.316%	2,382,750	+5.702%
2025-05-13	9.1500	9.6400	9.1200	9.5000	+4.396%	4,618,369	+5.368%
2025-05-12	9.3200	9.4100	9.0050	9.1000	+6.308%	2,684,216	+10.000%
2025-05-09	8.5100	8.6000	8.3450	8.5600	+2.270%	1,859,052	+16.939%
2025-05-08	8.1600	8.4400	8.0300	8.3700	+5.416%	3,617,837	+19.594%
2025-05-07	8.0000	8.1100	7.7700	7.9400	-0.126%	4,595,047	+26.071%
2025-05-06	7.7750	8.1600	7.7050	7.9500	-3.402%	9,719,719	+25.912%
2025-05-05	8.3700	8.4900	8.1700	8.2300	-4.524%	5,791,895	+21.628%
2025-05-02	8.6200	8.7100	8.4550	8.6200	+1.531%	4,495,879	+16.125%
2025-05-01	8.2400	8.7500	8.2400	8.4900	+2.536%	4,758,013	+17.903%
2025-04-30	8.3800	8.4850	8.1300	8.2800	-3.271%	3,208,523	+20.894%
2025-04-29	8.5900	8.6900	8.4600	8.5600	-1.496%	2,760,948	+16.939%
2025-04-28	8.7300	8.8450	8.6000	8.6900	-0.344%	3,179,359	+15.190%
2025-04-25	8.3400	8.7500	8.3400	8.7200	+2.588%	1,666,966	+14.794%
2025-04-24	8.3800	8.5250	8.2300	8.5000	+2.781%	2,022,667	+17.765%
2025-04-23	8.5100	8.5600	8.1600	8.2700	-0.361%	4,090,842	+21.040%
2025-04-22	8.3000	8.4300	8.1550	8.3000	+2.469%	3,403,052	+20.602%
2025-04-21	8.1300	8.1900	7.9520	8.1000	-3.341%	2,825,183	+23.580%
2025-04-17	8.2900	8.5900	8.1750	8.3800	+3.075%	3,660,921	+19.451%
2025-04-16	7.8300	8.2900	7.7700	8.1300	+4.768%	4,955,712	+23.124%
2025-04-15	7.8400	8.0350	7.7300	7.7600	-1.648%	3,221,599	+28.995%
2025-04-14	8.0600	8.0850	7.6800	7.8900	+2.335%	4,102,688	+26.869%
2025-04-11	7.5800	7.7950	7.2750	7.7100	+3.769%	4,617,470	+29.831%
2025-04-10	8.0900	8.1375	7.2000	7.4300	-13.302%	5,809,490	+34.724%
2025-04-09	6.9900	8.6650	6.8300	8.5700	+17.558%	9,596,313	+16.803%
2025-04-08	8.3900	8.4300	7.1300	7.2900	-7.487%	5,186,827	+37.311%
2025-04-07	7.4200	8.1850	7.1400	7.8800	+0.767%	6,356,886	+27.030%
2025-04-04	8.5300	8.6100	7.6550	7.8200	-15.551%	8,282,676	+28.005%
2025-04-03	10.5100	10.5100	9.2100	9.2600	-17.174%	4,766,310	+8.099%
2025-04-02	10.9000	11.2200	10.8700	11.1800	+0.903%	2,946,865	-10.465%
2025-04-01	11.1800	11.2200	10.7700	11.0800	-1.423%	2,751,920	-9.657%
2025-03-31	11.0500	11.4200	10.8700	11.2400	+0.898%	4,444,660	-10.943%
2025-03-28	11.1400	11.3000	11.0000	11.1400	-1.154%	1,979,473	-10.144%
2025-03-27	11.4500	11.5500	11.1750	11.2700	-1.744%	2,494,037	-11.180%
2025-03-26	11.6900	11.7650	11.4600	11.4700	-0.779%	2,316,233	-12.729%
2025-03-25	11.7000	11.7700	11.3800	11.5600	-0.858%	2,816,265	-13.408%
2025-03-24	11.5900	11.6850	11.4401	11.6600	+1.745%	3,136,830	-14.151%
2025-03-21	11.5800	11.6500	11.2900	11.4600	-1.631%	13,510,786	-12.653%
2025-03-20	11.7800	11.8700	11.5650	11.6500	-0.597%	4,001,893	-14.077%
2025-03-19	11.2300	11.8200	11.2200	11.7200	+4.643%	2,884,935	-14.590%
2025-03-18	11.1600	11.2600	11.0100	11.2000	+1.449%	2,694,812	-10.625%
2025-03-17	10.9700	11.2750	10.8800	11.0400	+1.192%	3,627,080	-9.330%
2025-03-14	10.7800	11.1300	10.7000	10.9100	+4.004%	3,911,135	-8.249%
2025-03-13	10.6100	10.7200	10.2600	10.4900	-2.146%	4,471,078	-4.576%
2025-03-12	10.6300	10.9500	10.4500	10.7200	+1.998%	5,936,602	-6.623%
2025-03-11	10.4000	10.6000	10.2600	10.5100	+2.039%	4,895,348	-4.757%
2025-03-10	10.6800	10.8900	10.2600	10.3000	-3.195%	5,132,136	-2.816%
2025-03-07	10.9700	11.1800	10.6400	10.6400	-1.664%	3,845,800	-5.921%
2025-03-06	10.7500	11.0400	10.5800	10.8200	-1.993%	3,629,417	-7.486%
2025-03-05	11.0000	11.1000	10.3501	11.0400	-2.214%	6,040,031	-9.330%
2025-03-04	11.2500	11.6200	10.9600	11.2900	-2.251%	5,553,371	-11.337%
2025-03-03	12.6600	12.7100	11.4700	11.5500	-8.479%	5,289,239	-13.333%
2025-02-28	12.6500	12.8450	12.4200	12.6200	-1.252%	4,675,914	-20.681%
2025-02-27	13.3900	13.3900	12.6430	12.7800	-5.122%	5,868,206	-21.674%
2025-02-26	13.7600	13.7750	13.2600	13.4700	-1.607%	3,938,128	-25.687%
2025-02-25	13.9600	14.2100	13.6650	13.6900	-3.592%	3,246,605	-26.881%
2025-02-24	14.3500	14.4350	14.1200	14.2000	-0.421%	2,247,231	-29.507%
2025-02-21	15.0100	15.1300	14.1701	14.2600	-4.997%	2,781,836	-29.804%
2025-02-20	15.0400	15.2450	14.8450	15.0100	-1.120%	2,036,921	-33.311%
2025-02-19	15.1800	15.5800	15.1000	15.1800	+0.198%	2,101,820	-34.058%
2025-02-18	14.8900	15.4900	14.6100	15.1500	+1.883%	1,895,119	-33.927%
2025-02-14	14.5700	15.0000	14.5700	14.8700	+2.410%	2,003,857	-32.683%
2025-02-13	14.4000	14.5700	14.2900	14.5200	+0.276%	1,350,934	-31.061%
2025-02-12	14.8700	15.0400	14.4200	14.4800	-3.595%	1,951,509	-30.870%
2025-02-11	15.1300	15.5100	15.0050	15.0200	0.000%	1,890,998	-33.356%
2025-02-10	14.8400	15.1100	14.7800	15.0200	+2.456%	2,809,330	-33.356%
2025-02-07	14.7500	14.8700	14.6600	14.6600	+0.205%	1,994,454	-31.719%
2025-02-06	15.1100	15.1790	14.4950	14.6300	-3.048%	3,294,538	-31.579%
2025-02-05	15.3000	15.3250	15.0500	15.0900	-0.984%	1,589,796	-33.665%
2025-02-04	14.8500	15.3300	14.8000	15.2400	+1.397%	2,175,219	-34.318%
2025-02-03	15.1200	15.2400	14.7300	15.0300	-0.199%	1,953,772	-33.400%
2025-01-31	15.5300	15.5300	14.8200	15.0600	-2.524%	1,842,531	-33.533%
2025-01-30	15.6500	15.7350	15.3800	15.4500	-1.215%	1,648,184	-35.210%
2025-01-29	15.5200	15.7900	15.4400	15.6400	+0.064%	1,847,752	-35.997%
2025-01-28	15.8300	16.0200	15.3100	15.6300	-1.201%	2,317,127	-35.956%
2025-01-27	15.9000	16.0950	15.4800	15.8200	-1.063%	2,590,994	-36.726%
2025-01-24	16.3900	16.4900	15.9300	15.9900	-2.142%	1,852,903	-37.398%
2025-01-23	16.3400	16.5450	16.1100	16.3400	+1.114%	1,478,819	-38.739%
2025-01-22	16.2800	16.4350	16.0100	16.1600	-0.615%	2,198,503	-38.057%

.dark-mode .vn9cHb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vn9cHb{ color: #333333; background-color: white; border: 2px solid #333333; }CRGYCrescent Energy Companystock NYSE

CRGY
Crescent Energy Company
stock NYSE