Crescent Energy (CRGY)
NYSE: CRGY
· Real-Time Price · USD
8.37
0.01 (0.12%)
At close: Oct 15, 2025, 3:59 PM
8.50
1.53%
After-hours: Oct 15, 2025, 07:59 PM EDT
CRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.32 | 8.56 | 8.31 | 8.36 | 8.36 | -2.79% | 2,969,127 |
| Oct 13, 2025 | 8.22 | 8.62 | 8.12 | 8.60 | 8.60 | 6.44% | 3,914,910 |
| Oct 10, 2025 | 8.79 | 8.84 | 8.06 | 8.08 | 8.08 | -9.82% | 6,838,900 |
| Oct 9, 2025 | 9.15 | 9.42 | 8.94 | 8.96 | 8.96 | -2.18% | 3,490,835 |
| Oct 8, 2025 | 9.18 | 9.19 | 8.97 | 9.16 | 9.16 | 0.44% | 2,614,189 |
| Oct 7, 2025 | 9.09 | 9.16 | 8.89 | 9.12 | 9.12 | -0.55% | 3,874,501 |
| Oct 6, 2025 | 9.18 | 9.40 | 9.11 | 9.17 | 9.17 | 1.44% | 3,033,133 |
| Oct 3, 2025 | 8.73 | 9.16 | 8.73 | 9.04 | 9.04 | 4.15% | 4,992,246 |
| Oct 2, 2025 | 8.95 | 9.02 | 8.64 | 8.68 | 8.68 | -3.66% | 3,558,300 |
| Oct 1, 2025 | 8.82 | 9.09 | 8.80 | 9.01 | 9.01 | 1.01% | 3,376,745 |
| Sep 30, 2025 | 8.86 | 8.96 | 8.69 | 8.92 | 8.92 | -1.55% | 5,738,339 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.06 | 9.06 | 9.06 | -7.27% | 5,840,300 |
| Sep 26, 2025 | 9.47 | 9.97 | 9.45 | 9.77 | 9.77 | 3.28% | 6,150,737 |
| Sep 25, 2025 | 9.51 | 9.69 | 9.31 | 9.46 | 9.46 | -1.25% | 6,535,137 |
| Sep 24, 2025 | 9.25 | 9.78 | 9.23 | 9.58 | 9.58 | 5.39% | 6,665,200 |
| Sep 23, 2025 | 8.60 | 9.24 | 8.60 | 9.09 | 9.09 | 6.94% | 6,444,201 |
| Sep 22, 2025 | 8.42 | 8.56 | 8.28 | 8.50 | 8.50 | 1.07% | 4,269,179 |
| Sep 19, 2025 | 8.74 | 8.74 | 8.35 | 8.41 | 8.41 | -4.21% | 11,279,900 |
| Sep 18, 2025 | 8.80 | 8.84 | 8.63 | 8.78 | 8.78 | 0.23% | 4,136,800 |
| Sep 17, 2025 | 8.68 | 9.10 | 8.66 | 8.76 | 8.76 | 0.00% | 4,200,033 |
Page 1 of 49