NYSE : CRGY
Crescent Energy Company — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 14.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crescent Energy Company (CRGY) closed at 13.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.83 | 14.05 | 13.44 | 13.45 | 4,356,305 | -5.28% |
| 2026-10-30 | 13.89 | 14.24 | 13.78 | 14.2 | 6,963,890 | +3.27% |
| 2026-10-29 | 13.78 | 13.81 | 13.565 | 13.75 | 4,761,886 | +0.00% |
| 2026-10-28 | 13.79 | 13.915 | 13.69 | 13.75 | 6,068,256 | +0.44% |
| 2026-10-27 | 13.77 | 13.93 | 13.51 | 13.69 | 6,470,147 | -1.37% |
| 2026-10-26 | 13.61 | 14.025 | 13.55 | 13.88 | 5,356,271 | +0.36% |
| 2026-10-23 | 13.4 | 14 | 13.37 | 13.83 | 8,399,323 | +3.75% |
| 2026-10-22 | 13.59 | 13.73 | 13.12 | 13.33 | 7,145,488 | -1.26% |
| 2026-10-21 | 13.45 | 13.595 | 13.315 | 13.5 | 6,230,326 | -0.07% |
| 2026-10-20 | 13.99 | 13.99 | 13.4 | 13.51 | 10,640,032 | -1.39% |
| 2026-10-19 | 13.72 | 13.965 | 13.57 | 13.7 | 12,525,573 | -0.51% |
| 2026-10-16 | 12.7 | 13.795 | 12.54 | 13.77 | 22,328,057 | +10.07% |
| 2026-10-15 | 12.81 | 12.81 | 12.4 | 12.51 | 9,735,485 | -2.65% |
| 2026-10-14 | 13.09 | 13.177 | 12.81 | 12.85 | 10,132,979 | -1.61% |
| 2026-10-13 | 12.81 | 13.14 | 12.8 | 13.06 | 17,315,179 | +2.19% |
| 2026-10-12 | 12.92 | 13.035 | 12.76 | 12.78 | 25,743,339 | +0.95% |
| 2026-10-09 | 12.92 | 13.165 | 12.61 | 12.66 | 41,782,437 | -2.69% |
| 2026-10-08 | 13.2 | 13.45 | 12.67 | 13.01 | 15,174,919 | -3.41% |
| 2026-10-07 | 13.72 | 13.86 | 13.21 | 13.47 | 4,313,858 | -1.10% |
| 2026-10-06 | 13.53 | 13.685 | 13.43 | 13.62 | 2,759,252 | +0.44% |
| 2026-10-05 | 13.37 | 13.77 | 13.125 | 13.56 | 3,636,684 | +1.27% |
| 2026-10-02 | 13.03 | 13.48 | 12.997 | 13.39 | 4,102,270 | +0.90% |
| 2026-10-01 | 12.82 | 13.33 | 12.78 | 13.27 | 5,073,933 | +2.95% |
| 2026-09-30 | 12.96 | 13.12 | 12.835 | 12.89 | 5,182,476 | +0.00% |
| 2026-09-29 | 12.71 | 13.03 | 12.69 | 12.89 | 4,010,265 | -0.69% |
| 2026-09-28 | 13.34 | 13.35 | 12.935 | 12.98 | 5,602,638 | -1.29% |
| 2026-09-25 | 13.16 | 13.325 | 13.11 | 13.15 | 4,461,014 | -2.01% |
| 2026-09-24 | 13.3 | 13.69 | 13.25 | 13.42 | 5,813,684 | +1.82% |
| 2026-09-23 | 13.175 | 13.46 | 13.02 | 13.18 | 5,871,064 | +1.31% |
| 2026-09-22 | 13.08 | 13.42 | 12.95 | 13.01 | 6,850,208 | -1.89% |
| 2026-09-21 | 13.62 | 13.655 | 13.21 | 13.26 | 4,947,444 | -4.60% |
| 2026-09-18 | 14.02 | 14.2 | 13.865 | 13.9 | 19,182,313 | -1.49% |
| 2026-09-17 | 14.41 | 14.615 | 14.075 | 14.11 | 6,334,484 | -2.01% |
| 2026-09-16 | 15.115 | 15.19 | 14.34 | 14.4 | 9,304,995 | -6.31% |
| 2026-09-15 | 14.81 | 15.47 | 14.75 | 15.37 | 6,973,002 | +5.35% |
| 2026-09-14 | 14.99 | 15.04 | 14.53 | 14.59 | 6,056,288 | -0.48% |
| 2026-09-11 | 14.3 | 14.67 | 14.3 | 14.66 | 5,260,609 | +1.73% |
| 2026-09-10 | 14.6 | 14.6 | 14.105 | 14.41 | 6,281,849 | +1.19% |
| 2026-09-09 | 14.45 | 14.47 | 14.17 | 14.24 | 6,148,033 | +0.35% |
| 2026-09-08 | 14.25 | 14.4 | 14.05 | 14.19 | 7,438,832 | +3.05% |
| 2026-09-04 | 13.85 | 13.9 | 13.585 | 13.77 | 4,361,323 | -1.36% |
| 2026-09-03 | 14.13 | 14.245 | 13.91 | 13.96 | 6,257,936 | -2.17% |
| 2026-09-02 | 13.96 | 14.535 | 13.902 | 14.27 | 5,533,479 | +1.42% |
| 2026-09-01 | 14 | 14.09 | 13.8 | 14.07 | 6,192,285 | +2.78% |
| 2026-08-31 | 13.92 | 14.02 | 13.6 | 13.69 | 3,631,551 | +1.11% |
| 2026-08-28 | 13.65 | 13.755 | 13.39 | 13.54 | 3,666,665 | -0.81% |
| 2026-08-27 | 13.32 | 13.76 | 13.19 | 13.65 | 4,477,977 | +2.09% |
| 2026-08-26 | 13.2 | 13.535 | 13.071 | 13.37 | 4,031,238 | -0.59% |
| 2026-08-25 | 13.43 | 13.64 | 13.345 | 13.45 | 4,165,326 | -2.89% |
| 2026-08-24 | 13.85 | 13.94 | 13.48 | 13.85 | 4,525,085 | -1.49% |
| 2026-08-21 | 13.85 | 14.12 | 13.76 | 14.06 | 5,272,577 | +1.81% |
| 2026-08-20 | 13.69 | 13.975 | 13.47 | 13.81 | 6,391,005 | +2.83% |
| 2026-08-19 | 13.05 | 13.43 | 13.05 | 13.43 | 6,291,921 | +3.71% |
| 2026-08-18 | 12.9 | 12.95 | 12.65 | 12.95 | 6,308,517 | +2.05% |
| 2026-08-17 | 12.17 | 12.7 | 12.05 | 12.69 | 4,108,609 | +5.05% |
| 2026-08-14 | 12.08 | 12.305 | 11.976 | 12.2 | 4,764,116 | +2.52% |
| 2026-08-13 | 11.91 | 12.02 | 11.76 | 11.9 | 4,739,848 | -1.33% |
| 2026-08-12 | 12.4 | 12.41 | 12.02 | 12.06 | 5,661,126 | -2.90% |
| 2026-08-11 | 12.11 | 12.48 | 12.11 | 12.42 | 5,665,760 | +1.72% |
| 2026-08-10 | 11.79 | 12.295 | 11.77 | 12.21 | 7,575,118 | +5.53% |
| 2026-08-07 | 11.15 | 11.76 | 11.13 | 11.57 | 7,756,385 | +2.12% |
| 2026-08-06 | 11.39 | 11.53 | 11.18 | 11.33 | 5,476,658 | +3.19% |
| 2026-08-05 | 11.29 | 11.32 | 10.915 | 10.98 | 6,826,536 | -2.66% |
| 2026-08-04 | 11.54 | 11.735 | 11.205 | 11.28 | 8,316,397 | -1.31% |
| 2026-08-03 | 11 | 11.45 | 11 | 11.43 | 5,632,529 | -0.35% |
| 2026-07-31 | 11.21 | 11.485 | 11.095 | 11.47 | 4,157,661 | +2.69% |
| 2026-07-30 | 10.88 | 11.195 | 10.795 | 11.17 | 3,898,333 | +1.09% |
| 2026-07-29 | 10.83 | 11.07 | 10.645 | 11.05 | 6,336,278 | +6.05% |
| 2026-07-28 | 10.49 | 10.595 | 10.23 | 10.42 | 6,610,646 | -0.57% |
| 2026-07-27 | 10.92 | 11.03 | 10.44 | 10.48 | 6,421,573 | -7.01% |
| 2026-07-24 | 11.35 | 11.56 | 11.24 | 11.27 | 3,884,387 | -1.05% |
| 2026-07-23 | 11.62 | 11.69 | 11.32 | 11.39 | 4,672,659 | +0.09% |
| 2026-07-22 | 11.25 | 11.455 | 11.23 | 11.38 | 4,973,256 | +3.08% |
| 2026-07-21 | 10.57 | 11.05 | 10.56 | 11.04 | 7,414,120 | +5.44% |
| 2026-07-20 | 10.5 | 10.78 | 10.45 | 10.47 | 5,083,378 | -2.60% |
| 2026-07-17 | 10.71 | 10.815 | 10.415 | 10.75 | 6,565,808 | +3.56% |
| 2026-07-16 | 10.2 | 10.48 | 10.2 | 10.38 | 8,762,675 | +2.06% |
| 2026-07-15 | 10.12 | 10.3 | 10.015 | 10.17 | 6,274,882 | +1.60% |
| 2026-07-14 | 10.03 | 10.145 | 9.825 | 10.01 | 4,205,424 | +0.20% |
| 2026-07-13 | 9.69 | 10.075 | 9.655 | 9.99 | 5,924,381 | +5.49% |
| 2026-07-10 | 9.58 | 9.615 | 9.355 | 9.47 | 3,238,021 | -0.53% |
| 2026-07-09 | 9.595 | 9.595 | 9.38 | 9.52 | 5,900,020 | -0.73% |
| 2026-07-08 | 9.66 | 9.755 | 9.445 | 9.59 | 7,865,431 | +1.91% |
| 2026-07-07 | 9.26 | 9.53 | 9.195 | 9.41 | 6,293,158 | +2.95% |
| 2026-07-06 | 9.26 | 9.34 | 9.14 | 9.14 | 5,150,562 | -2.14% |
| 2026-07-02 | 9.6 | 9.73 | 9.335 | 9.34 | 6,256,906 | -1.37% |
| 2026-07-01 | 9.82 | 9.94 | 9.43 | 9.47 | 7,014,474 | -3.56% |
| 2026-06-30 | 10.01 | 10.165 | 9.8 | 9.82 | 5,915,772 | -1.80% |
| 2026-06-29 | 10.13 | 10.21 | 9.98 | 10 | 5,699,889 | -1.19% |
| 2026-06-26 | 10 | 10.21 | 9.9 | 10.12 | 13,364,390 | +0.20% |
| 2026-06-25 | 10.08 | 10.26 | 10.045 | 10.1 | 4,723,949 | -0.69% |
| 2026-06-24 | 10.2 | 10.276 | 10.01 | 10.17 | 5,781,064 | -3.33% |
| 2026-06-23 | 10.36 | 10.63 | 10.36 | 10.52 | 6,259,946 | +0.00% |
| 2026-06-22 | 10.49 | 10.59 | 10.325 | 10.52 | 8,040,376 | +0.77% |
| 2026-06-18 | 10.57 | 10.682 | 10.25 | 10.44 | 10,209,751 | -3.15% |
| 2026-06-17 | 10.9 | 11.1 | 10.751 | 10.78 | 6,508,828 | -0.37% |
| 2026-06-16 | 10.77 | 10.975 | 10.718 | 10.82 | 5,684,057 | -1.81% |
| 2026-06-15 | 10.93 | 11.299 | 10.802 | 11.02 | 5,227,248 | -4.84% |
| 2026-06-12 | 11.31 | 11.76 | 11.25 | 11.58 | 6,082,541 | +0.87% |
| 2026-06-11 | 11.935 | 12 | 11.39 | 11.48 | 4,330,042 | -1.96% |
| 2026-06-10 | 11.39 | 11.9 | 11.39 | 11.71 | 6,157,559 | +2.36% |
| 2026-06-09 | 11.7 | 11.765 | 11.19 | 11.44 | 5,031,334 | -2.80% |
| 2026-06-08 | 11.7 | 11.87 | 11.595 | 11.77 | 4,684,399 | +1.99% |
| 2026-06-05 | 12.1 | 12.15 | 11.525 | 11.54 | 4,411,239 | -5.41% |
| 2026-06-04 | 12.01 | 12.24 | 11.98 | 12.2 | 3,446,488 | +0.00% |
| 2026-06-03 | 12.12 | 12.46 | 11.98 | 12.2 | 7,201,735 | +1.75% |
| 2026-06-02 | 12.07 | 12.145 | 11.94 | 11.99 | 5,813,972 | -0.91% |
| 2026-06-01 | 11.85 | 12.3 | 11.801 | 12.1 | 6,545,235 | +4.67% |
| 2026-05-29 | 11.75 | 11.82 | 11.385 | 11.56 | 7,573,629 | -2.20% |
| 2026-05-28 | 12.08 | 12.09 | 11.765 | 11.82 | 4,236,617 | +0.17% |
| 2026-05-27 | 12.14 | 12.2 | 11.77 | 11.8 | 7,412,385 | -5.07% |
| 2026-05-26 | 13.03 | 13.175 | 12.43 | 12.43 | 6,036,569 | -5.83% |
| 2026-05-22 | 13.04 | 13.36 | 12.921 | 13.2 | 6,512,950 | +0.76% |
| 2026-05-21 | 13.8 | 13.83 | 13.05 | 13.1 | 6,897,957 | -3.25% |
| 2026-05-20 | 13.73 | 13.93 | 13.31 | 13.54 | 8,553,609 | -1.31% |
| 2026-05-19 | 13.62 | 13.835 | 13.4 | 13.72 | 6,483,471 | +1.86% |
| 2026-05-18 | 12.98 | 13.54 | 12.875 | 13.47 | 11,405,570 | +4.26% |
| 2026-05-15 | 12.75 | 13.09 | 12.67 | 13.04 | 8,355,140 | +3.41% |
| 2026-05-14 | 12.57 | 12.655 | 12.45 | 12.61 | 6,868,730 | +0.08% |
| 2026-05-13 | 12.78 | 12.86 | 12.51 | 12.6 | 8,868,501 | -0.94% |