Crescent Energy (CRGY)
NYSE: CRGY
· Real-Time Price · USD
9.58
0.49 (5.39%)
At close: Sep 24, 2025, 3:59 PM
9.55
-0.29%
After-hours: Sep 24, 2025, 07:55 PM EDT
CRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.25 | 9.78 | 9.23 | 9.58 | 9.58 | 5.39% | 6,660,015 |
| 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 |
| Sep 16, 2025 | 8.51 | 8.81 | 8.51 | 8.76 | 8.76 | 4.04% | 4,334,221 |
| Sep 15, 2025 | 8.65 | 8.74 | 8.42 | 8.42 | 8.42 | -2.88% | 4,175,625 |
| Sep 12, 2025 | 8.80 | 8.93 | 8.62 | 8.67 | 8.67 | -1.48% | 3,926,000 |
| Sep 11, 2025 | 8.58 | 8.81 | 8.48 | 8.80 | 8.80 | 1.15% | 5,005,800 |
| Sep 10, 2025 | 8.32 | 8.73 | 8.24 | 8.70 | 8.70 | 5.84% | 9,254,400 |
| Sep 9, 2025 | 8.35 | 8.60 | 8.22 | 8.22 | 8.22 | -1.44% | 4,437,922 |
| Sep 8, 2025 | 8.83 | 8.84 | 8.33 | 8.34 | 8.34 | -4.79% | 7,047,200 |
| Sep 5, 2025 | 9.10 | 9.21 | 8.63 | 8.76 | 8.76 | -5.19% | 7,782,500 |
| Sep 4, 2025 | 9.38 | 9.49 | 9.23 | 9.24 | 9.24 | -2.01% | 6,621,400 |
| Sep 3, 2025 | 9.80 | 9.94 | 9.38 | 9.43 | 9.43 | -4.75% | 4,954,400 |
| 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 |