Crescent Energy

AI Score

XX

Unlock

9.27
-1.91 (-17.08%)
At close: Apr 03, 2025, 3:59 PM
9.57
3.24%
After-hours: Apr 03, 2025, 07:55 PM EDT

Crescent Energy Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 10.90 11.22 10.87 11.18 0.10 0.90% 2,944,668
Apr 1, 2025 11.18 11.22 10.77 11.08 -0.16 -1.42% 2,751,920
Mar 31, 2025 11.05 11.42 10.87 11.24 0.10 0.90% 4,444,700
Mar 28, 2025 11.14 11.30 11.00 11.14 -0.13 -1.15% 1,979,500
Mar 27, 2025 11.45 11.55 11.18 11.27 -0.20 -1.74% 2,494,037
Mar 26, 2025 11.69 11.77 11.46 11.47 -0.09 -0.78% 2,349,441
Mar 25, 2025 11.70 11.77 11.38 11.56 -0.10 -0.86% 3,073,339
Mar 24, 2025 11.59 11.69 11.44 11.66 0.20 1.75% 3,166,021
Mar 21, 2025 11.58 11.65 11.29 11.46 -0.19 -1.63% 15,314,941
Mar 20, 2025 11.78 11.87 11.57 11.65 -0.07 -0.60% 4,053,900
Mar 19, 2025 11.23 11.82 11.22 11.72 0.52 4.64% 2,924,700
Mar 18, 2025 11.16 11.26 11.01 11.20 0.16 1.45% 3,506,407
Mar 17, 2025 10.97 11.28 10.88 11.04 0.13 1.19% 3,867,234
Mar 14, 2025 10.78 11.13 10.70 10.91 0.42 4.00% 4,035,337
Mar 13, 2025 10.61 10.72 10.26 10.49 -0.23 -2.15% 4,520,000
Mar 12, 2025 10.63 10.95 10.45 10.72 0.21 2.00% 6,071,107
Mar 11, 2025 10.40 10.60 10.26 10.51 0.21 2.04% 4,944,500
Mar 10, 2025 10.68 10.89 10.26 10.30 -0.34 -3.20% 5,490,366
Mar 7, 2025 10.97 11.18 10.64 10.64 -0.18 -1.66% 3,878,475
Mar 6, 2025 10.75 11.04 10.58 10.82 -0.22 -1.99% 3,874,430
Mar 5, 2025 11.00 11.10 10.35 11.04 -0.25 -2.21% 7,088,437
Mar 4, 2025 11.25 11.62 10.96 11.29 -0.26 -2.25% 5,629,130
Mar 3, 2025 12.66 12.71 11.47 11.55 -1.07 -8.48% 5,321,368
Feb 28, 2025 12.65 12.85 12.42 12.62 -0.16 -1.25% 4,736,526
Feb 27, 2025 13.39 13.39 12.64 12.78 -0.69 -5.12% 5,923,686
Feb 26, 2025 13.76 13.78 13.26 13.47 -0.22 -1.61% 3,986,500
Feb 25, 2025 13.96 14.21 13.67 13.69 -0.51 -3.59% 3,303,100
Feb 24, 2025 14.35 14.44 14.12 14.20 -0.06 -0.42% 2,288,672
Feb 21, 2025 15.01 15.13 14.17 14.26 -0.75 -5.00% 2,808,633
Feb 20, 2025 15.04 15.25 14.85 15.01 -0.17 -1.12% 2,067,539
Feb 19, 2025 15.18 15.58 15.10 15.18 0.03 0.20% 2,147,179
Feb 18, 2025 14.89 15.49 14.61 15.15 0.28 1.88% 1,921,800
Feb 14, 2025 14.57 15.00 14.57 14.87 0.35 2.41% 2,025,240
Feb 13, 2025 14.40 14.57 14.29 14.52 0.04 0.28% 1,356,800
Feb 12, 2025 14.87 15.04 14.42 14.48 -0.54 -3.60% 1,988,470
Feb 11, 2025 15.13 15.51 15.01 15.02 0.00 0.00% 1,895,704
Feb 10, 2025 14.84 15.11 14.78 15.02 0.36 2.46% 3,191,236
Feb 7, 2025 14.75 14.87 14.66 14.66 0.03 0.21% 2,060,800
Feb 6, 2025 15.11 15.18 14.50 14.63 -0.46 -3.05% 3,300,100
Feb 5, 2025 15.30 15.33 15.05 15.09 -0.15 -0.98% 1,618,740
Feb 4, 2025 14.85 15.33 14.80 15.24 0.21 1.40% 2,259,500
Feb 3, 2025 15.12 15.24 14.73 15.03 -0.03 -0.20% 2,034,238
Jan 31, 2025 15.53 15.53 14.82 15.06 -0.39 -2.52% 1,903,400
Jan 30, 2025 15.65 15.74 15.38 15.45 -0.19 -1.21% 1,652,596
Jan 29, 2025 15.52 15.79 15.44 15.64 0.01 0.06% 1,908,029
Jan 28, 2025 15.83 16.02 15.31 15.63 -0.20 -1.26% 2,356,700
Jan 27, 2025 15.90 16.10 15.48 15.83 -0.16 -1.00% 2,605,300
Jan 24, 2025 16.39 16.49 15.93 15.99 -0.35 -2.14% 1,898,442
Jan 23, 2025 16.34 16.55 16.11 16.34 0.18 1.11% 1,510,800
Jan 22, 2025 16.28 16.43 16.01 16.16 -0.10 -0.62% 2,242,152