Crescent Energy (CRGY)
11.29
-0.26 (-2.25%)
At close: Mar 04, 2025, 12:08 PM
CRGY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 12.66 | 12.71 | 11.47 | 11.55 | -1.07 | -8.48% | 5,320,695 |
| 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 |
| Jan 21, 2025 | 16.55 | 16.56 | 16.06 | 16.26 | -0.36 | -2.17% | 2,425,641 |
| Jan 17, 2025 | 16.67 | 16.85 | 16.38 | 16.62 | -0.12 | -0.72% | 2,042,887 |
| Jan 16, 2025 | 16.66 | 16.89 | 16.55 | 16.74 | 0.06 | 0.36% | 2,306,304 |
| Jan 15, 2025 | 16.82 | 16.94 | 16.63 | 16.68 | 0.09 | 0.54% | 2,144,300 |
| Jan 14, 2025 | 16.44 | 16.67 | 16.29 | 16.59 | 0.18 | 1.10% | 3,146,600 |
| Jan 13, 2025 | 16.19 | 16.56 | 15.89 | 16.41 | 0.55 | 3.47% | 3,592,541 |
| Jan 10, 2025 | 16.00 | 16.24 | 15.84 | 15.86 | 0.13 | 0.83% | 2,720,500 |
| Jan 8, 2025 | 15.60 | 15.77 | 15.43 | 15.73 | 0.01 | 0.06% | 2,191,300 |
| Jan 7, 2025 | 15.37 | 15.72 | 15.21 | 15.72 | 0.35 | 2.28% | 2,724,500 |
| Jan 6, 2025 | 15.16 | 15.53 | 15.11 | 15.37 | 0.32 | 2.13% | 2,718,800 |
| Jan 3, 2025 | 15.02 | 15.21 | 14.87 | 15.05 | 0.17 | 1.14% | 2,002,456 |
| Jan 2, 2025 | 14.83 | 14.99 | 14.70 | 14.88 | 0.27 | 1.85% | 3,029,100 |
| Dec 31, 2024 | 14.46 | 14.68 | 14.46 | 14.61 | 0.15 | 1.04% | 2,379,247 |
| Dec 30, 2024 | 13.95 | 14.62 | 13.93 | 14.46 | 0.69 | 5.01% | 3,277,023 |
| Dec 27, 2024 | 13.96 | 14.03 | 13.73 | 13.77 | -0.07 | -0.51% | 1,998,673 |
| Dec 26, 2024 | 13.80 | 13.89 | 13.65 | 13.84 | -0.03 | -0.22% | 1,730,438 |
| Dec 24, 2024 | 13.70 | 13.90 | 13.39 | 13.87 | 0.36 | 2.66% | 807,000 |
| Dec 23, 2024 | 13.51 | 13.65 | 13.35 | 13.51 | -0.17 | -1.24% | 2,695,400 |
| Dec 20, 2024 | 13.00 | 13.87 | 12.90 | 13.68 | 0.55 | 4.19% | 20,438,831 |
| Dec 19, 2024 | 13.39 | 13.44 | 13.06 | 13.13 | -0.02 | -0.15% | 3,839,398 |
| Dec 18, 2024 | 14.00 | 14.10 | 13.12 | 13.15 | -0.82 | -5.87% | 3,796,509 |
| Dec 17, 2024 | 14.01 | 14.07 | 13.68 | 13.97 | -0.24 | -1.69% | 3,724,501 |