Crescent Energy (CRGY)
NYSE: CRGY
· Real-Time Price · USD
9.65
0.09 (0.94%)
At close: Aug 14, 2025, 3:59 PM
9.82
1.76%
After-hours: Aug 14, 2025, 06:45 PM EDT
CRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.48 | 9.66 | 9.30 | 9.65 | 9.65 | 0.94% | 1,888,683 |
| Aug 13, 2025 | 9.32 | 9.57 | 9.26 | 9.56 | 9.56 | 2.36% | 1,730,772 |
| Aug 12, 2025 | 9.05 | 9.37 | 9.01 | 9.34 | 9.34 | 3.89% | 2,286,404 |
| Aug 11, 2025 | 9.29 | 9.46 | 8.92 | 8.99 | 8.99 | -2.60% | 3,001,700 |
| Aug 8, 2025 | 9.26 | 9.45 | 9.07 | 9.23 | 9.23 | 0.33% | 2,305,827 |
| Aug 7, 2025 | 9.42 | 9.57 | 9.15 | 9.20 | 9.20 | -0.33% | 4,490,258 |
| Aug 6, 2025 | 9.55 | 9.76 | 9.22 | 9.23 | 9.23 | -1.39% | 5,797,353 |
| Aug 5, 2025 | 9.32 | 9.52 | 9.01 | 9.36 | 9.36 | 5.41% | 6,818,013 |
| Aug 4, 2025 | 8.85 | 8.98 | 8.76 | 8.88 | 8.88 | -0.89% | 3,694,607 |
| Aug 1, 2025 | 9.05 | 9.13 | 8.73 | 8.96 | 8.96 | -3.03% | 4,382,000 |
| Jul 31, 2025 | 9.25 | 9.46 | 9.12 | 9.24 | 9.24 | -2.22% | 2,448,700 |
| Jul 30, 2025 | 9.61 | 9.66 | 9.38 | 9.45 | 9.45 | -2.07% | 2,484,500 |
| Jul 29, 2025 | 9.55 | 9.69 | 9.33 | 9.65 | 9.65 | 1.26% | 3,346,008 |
| Jul 28, 2025 | 9.37 | 9.56 | 9.30 | 9.53 | 9.53 | 3.59% | 2,159,394 |
| Jul 25, 2025 | 9.28 | 9.33 | 9.13 | 9.20 | 9.20 | -0.86% | 2,153,100 |
| Jul 24, 2025 | 8.92 | 9.33 | 8.86 | 9.28 | 9.28 | 4.04% | 3,936,800 |
| Jul 23, 2025 | 8.68 | 8.97 | 8.58 | 8.92 | 8.92 | 3.24% | 2,873,300 |
| Jul 22, 2025 | 8.48 | 8.69 | 8.48 | 8.64 | 8.64 | 2.25% | 2,703,400 |
| Jul 21, 2025 | 8.77 | 8.78 | 8.42 | 8.45 | 8.45 | -3.21% | 2,980,200 |
| Jul 18, 2025 | 8.64 | 8.98 | 8.54 | 8.73 | 8.73 | 3.56% | 4,402,692 |