Crescent Energy (CRGY)
15.50
-0.32 (-2.02%)
At close: Jan 28, 2025, 1:51 PM
CRGY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 15.90 | 16.10 | 15.48 | 15.83 | -0.16 | -1.00% | 2,605,278 |
| 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 |
| Dec 16, 2024 | 14.44 | 14.48 | 14.14 | 14.21 | -0.39 | -2.67% | 2,218,100 |
| Dec 13, 2024 | 14.82 | 14.82 | 14.38 | 14.60 | -0.16 | -1.08% | 1,984,252 |
| Dec 12, 2024 | 14.75 | 14.90 | 14.59 | 14.76 | -0.02 | -0.14% | 3,806,856 |
| Dec 11, 2024 | 14.63 | 14.81 | 14.44 | 14.78 | 0.22 | 1.51% | 2,945,500 |
| Dec 10, 2024 | 14.41 | 14.82 | 14.25 | 14.56 | 0.16 | 1.11% | 3,645,803 |
| Dec 9, 2024 | 14.47 | 14.59 | 14.16 | 14.40 | 0.20 | 1.41% | 2,923,200 |
| Dec 6, 2024 | 14.44 | 14.44 | 13.84 | 14.20 | -0.22 | -1.53% | 7,208,301 |
| Dec 5, 2024 | 14.68 | 15.02 | 14.38 | 14.42 | -0.08 | -0.55% | 11,436,500 |
| Dec 4, 2024 | 14.70 | 14.98 | 14.40 | 14.50 | -0.64 | -4.23% | 19,234,213 |
| Dec 3, 2024 | 15.00 | 15.23 | 14.78 | 15.14 | 0.31 | 2.09% | 1,377,100 |
| Dec 2, 2024 | 14.95 | 14.95 | 14.49 | 14.83 | -0.04 | -0.27% | 1,403,400 |
| Nov 29, 2024 | 14.94 | 14.98 | 14.74 | 14.87 | 0.06 | 0.41% | 949,100 |
| Nov 27, 2024 | 14.55 | 14.91 | 14.54 | 14.81 | 0.26 | 1.79% | 1,187,000 |
| Nov 26, 2024 | 14.90 | 14.92 | 14.43 | 14.55 | -0.30 | -2.02% | 1,538,000 |
| Nov 25, 2024 | 15.30 | 15.33 | 14.79 | 14.85 | -0.43 | -2.81% | 3,045,800 |
| Nov 22, 2024 | 15.06 | 15.54 | 15.02 | 15.28 | 0.10 | 0.66% | 2,691,678 |
| Nov 21, 2024 | 14.76 | 15.53 | 14.62 | 15.18 | 0.62 | 4.26% | 3,435,000 |
| Nov 20, 2024 | 14.28 | 14.59 | 14.28 | 14.56 | 0.25 | 1.75% | 2,458,622 |
| Nov 19, 2024 | 14.02 | 14.32 | 13.88 | 14.31 | 0.20 | 1.42% | 2,140,830 |
| Nov 18, 2024 | 13.98 | 14.25 | 13.78 | 14.11 | 0.35 | 2.54% | 1,746,700 |
| Nov 15, 2024 | 14.04 | 14.15 | 13.76 | 13.76 | -0.23 | -1.64% | 1,234,700 |
| Nov 14, 2024 | 14.00 | 14.15 | 13.74 | 13.99 | 0.19 | 1.38% | 1,652,000 |
| Nov 13, 2024 | 13.97 | 14.03 | 13.67 | 13.80 | -0.09 | -0.65% | 1,743,000 |
| Nov 12, 2024 | 14.08 | 14.18 | 13.88 | 13.89 | -0.14 | -1.00% | 1,533,800 |