Crescent Energy (CRGY)
NYSE: CRGY
· Real-Time Price · USD
9.26
-0.17 (-1.80%)
At close: Sep 04, 2025, 3:41 PM
CRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.80 | 9.94 | 9.38 | 9.43 | 9.43 | -4.75% | 4,953,555 |
| Sep 2, 2025 | 9.65 | 9.91 | 9.42 | 9.90 | 9.90 | 3.77% | 4,559,044 |
| Aug 29, 2025 | 9.51 | 9.65 | 9.47 | 9.54 | 9.54 | -0.73% | 3,721,200 |
| Aug 28, 2025 | 9.37 | 9.62 | 9.14 | 9.61 | 9.61 | 3.33% | 5,830,200 |
| Aug 27, 2025 | 9.11 | 9.63 | 8.99 | 9.30 | 9.30 | 3.10% | 12,253,306 |
| Aug 26, 2025 | 9.45 | 9.52 | 9.01 | 9.02 | 9.02 | -5.45% | 8,448,913 |
| Aug 25, 2025 | 9.17 | 9.61 | 8.82 | 9.54 | 9.54 | -4.02% | 14,579,713 |
| Aug 22, 2025 | 9.36 | 9.99 | 9.36 | 9.94 | 9.94 | 5.97% | 2,718,237 |
| Aug 21, 2025 | 9.20 | 9.51 | 9.14 | 9.38 | 9.38 | 1.08% | 1,862,627 |
| Aug 20, 2025 | 9.25 | 9.39 | 9.13 | 9.28 | 9.28 | 0.65% | 2,725,447 |
| Aug 19, 2025 | 9.33 | 9.48 | 9.16 | 9.22 | 9.22 | -1.07% | 2,120,500 |
| Aug 18, 2025 | 9.32 | 9.41 | 9.14 | 9.32 | 9.32 | -1.06% | 1,408,700 |
| Aug 15, 2025 | 9.66 | 9.70 | 9.38 | 9.42 | 9.30 | -2.38% | 2,084,510 |
| Aug 14, 2025 | 9.48 | 9.66 | 9.30 | 9.65 | 9.53 | 0.94% | 1,889,104 |
| Aug 13, 2025 | 9.32 | 9.57 | 9.26 | 9.56 | 9.44 | 2.36% | 1,730,772 |
| Aug 12, 2025 | 9.05 | 9.37 | 9.01 | 9.34 | 9.22 | 3.89% | 2,286,404 |
| Aug 11, 2025 | 9.29 | 9.46 | 8.92 | 8.99 | 8.88 | -2.60% | 3,001,700 |
| Aug 8, 2025 | 9.26 | 9.45 | 9.07 | 9.23 | 9.11 | 0.33% | 2,305,827 |
| Aug 7, 2025 | 9.42 | 9.57 | 9.15 | 9.20 | 9.08 | -0.33% | 4,490,258 |
| Aug 6, 2025 | 9.55 | 9.76 | 9.22 | 9.23 | 9.11 | -1.39% | 5,797,353 |