Crescent Energy (CRGY) Stock Chart & Stock Price History

$12.02
+0.38 (+3.26%)
(As of 05/17/2024 ET)

Crescent Energy Stock Price Performance

5 Day
Performance
-2.67%
1 Month
Performance
+9.57%
3 Month
Performance
+8.39%
6 Month
Performance
+4.34%
Year-To-Date
Performance
-9.01%
1 Year
Performance
+17.73%
Receive CRGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crescent Energy and its competitors with MarketBeat's FREE daily newsletter

CRGY Stock Chart for Sunday, May, 19, 2024

Crescent Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.66$12.02
+3.09%
$12.19$11.423.68 million shs$2.13 billion
05/16/2024$12.24$11.66
-4.74%
$12.09$10.917.97 million shs$2.07 billion
05/15/2024$12.35$12.24
-0.89%
$12.45$12.14846,810 shs$2.17 billion
05/14/2024$12.29$12.35
+0.49%
$12.45$12.17992,227 shs$2.19 billion
05/13/2024$12.16$12.29
+1.07%
$12.31$12.021.12 million shs$2.18 billion
05/10/2024$12.56$12.16
-3.18%
$12.65$11.971.80 million shs$2.18 billion
05/09/2024$12.32$12.56
+1.95%
$12.64$12.022.08 million shs$2.26 billion
05/08/2024$11.87$12.32
+3.79%
$12.47$11.843.55 million shs$2.21 billion
05/07/2024$10.78$11.87
+10.11%
$11.92$10.993.59 million shs$2.13 billion
05/06/2024$10.57$10.78
+1.99%
$10.98$10.651.44 million shs$1.94 billion
05/03/2024$10.50$10.57
+0.67%
$10.65$10.44937,087 shs$1.90 billion
05/02/2024$10.24$10.50
+2.54%
$10.58$10.381.03 million shs$1.89 billion
05/01/2024$10.64$10.24
-3.76%
$10.75$10.111.41 million shs$1.84 billion
04/30/2024$11.01$10.64
-3.36%
$10.86$10.581.30 million shs$1.91 billion
04/29/2024$10.83$11.01
+1.66%
$11.03$10.79605,102 shs$1.98 billion
04/26/2024$10.74$10.83
+0.79%
$10.84$10.63957,604 shs$1.94 billion
04/25/2024$10.77$10.74
-0.28%
$10.84$10.631.12 million shs$1.93 billion
04/24/2024$10.97$10.77
-1.82%
$10.94$10.552.00 million shs$1.93 billion
04/23/2024$11.02$10.97
-0.41%
$11.00$10.831.10 million shs$1.97 billion
04/22/2024$10.97$11.02
+0.41%
$11.17$10.80961,594 shs$1.98 billion
04/19/2024$10.79$10.97
+1.67%
$11.09$10.78927,875 shs$1.97 billion
04/18/2024$11.05$10.79
-2.31%
$11.11$10.77860,371 shs$1.94 billion
04/17/2024$11.33$11.05
-2.47%
$11.48$11.02925,633 shs$1.98 billion
04/16/2024$11.36$11.33
-0.26%
$11.47$11.081.36 million shs$2.03 billion
04/15/2024$11.67$11.36
-2.70%
$11.78$11.261.31 million shs$2.04 billion
04/12/2024$11.86$11.66
-1.69%
$12.01$11.661.50 million shs$2.09 billion
04/11/2024$11.99$11.86
-1.08%
$12.16$11.811.63 million shs$2.13 billion
04/10/2024$12.00$11.99
-0.08%
$12.09$11.702.75 million shs$2.15 billion
04/09/2024$11.87$12.00
+1.10%
$12.01$11.851.75 million shs$2.16 billion
04/08/2024$11.98$11.87
-0.92%
$12.06$11.811.37 million shs$2.13 billion
04/05/2024$11.73$11.98
+2.13%
$12.17$11.563.84 million shs$2.15 billion
04/04/2024$11.50$11.73
+2.04%
$11.85$11.573.45 million shs$2.11 billion
04/03/2024$11.33$11.50
+1.46%
$11.53$11.262.35 million shs$2.07 billion
04/02/2024$11.68$11.33
-3.00%
$11.53$11.093.89 million shs$2.04 billion
04/01/2024$11.90$11.68
-1.85%
$12.00$11.571.74 million shs$2.10 billion
03/29/2024$11.90$11.90$12.01$11.801.71 million shs$2.14 billion
03/28/2024$11.74$11.90
+1.36%
$12.01$11.801.71 million shs$2.14 billion
03/27/2024$11.37$11.74
+3.25%
$11.74$11.421.44 million shs$2.11 billion
03/26/2024$11.52$11.37
-1.26%
$11.63$11.341.22 million shs$2.04 billion
03/25/2024$11.25$11.52
+2.36%
$11.57$11.351.02 million shs$2.07 billion
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
03/22/2024$11.48$11.24
-2.09%
$11.47$11.151.23 million shs$2.02 billion
03/21/2024$11.48$11.48
+0.04%
$11.52$11.271.15 million shs$2.06 billion
03/20/2024$11.40$11.48
+0.66%
$11.53$11.28937,088 shs$2.06 billion
03/19/2024$11.18$11.40
+2.01%
$11.59$11.121.72 million shs$2.05 billion
03/18/2024$11.11$11.18
+0.59%
$11.18$10.941.26 million shs$2.01 billion
03/15/2024$10.97$11.11
+1.32%
$11.13$10.913.05 million shs$2.00 billion
03/14/2024$11.00$10.97
-0.27%
$10.97$10.77972,050 shs$1.97 billion
03/13/2024$10.90$11.00
+0.87%
$11.11$10.791.27 million shs$1.98 billion
03/12/2024$10.85$10.90
+0.46%
$10.95$10.651.04 million shs$1.96 billion
03/11/2024$10.85$10.85$11.01$10.701.66 million shs$1.95 billion
03/08/2024$10.64$10.85
+1.97%
$10.93$10.453.20 million shs$1.95 billion
03/07/2024$11.28$10.64
-5.67%
$11.03$10.617.60 million shs$1.91 billion
03/06/2024$11.93$11.28
-5.45%
$11.98$11.211.46 million shs$2.03 billion
03/05/2024$11.12$11.93
+7.28%
$12.23$11.222.57 million shs$2.14 billion
03/04/2024$11.37$11.12
-2.20%
$11.50$11.10972,472 shs$2.00 billion
03/01/2024$11.19$11.37
+1.61%
$11.43$11.23700,070 shs$2.04 billion
02/29/2024$10.97$11.19
+2.01%
$11.25$11.03538,332 shs$2.01 billion
02/28/2024$10.98$10.97
-0.09%
$11.03$10.74684,562 shs$1.97 billion
02/27/2024$10.97$10.98
+0.09%
$11.09$10.88701,015 shs$1.97 billion
02/26/2024$11.06$10.97
-0.81%
$11.18$10.91640,531 shs$1.97 billion
02/23/2024$11.17$11.05
-1.07%
$11.16$10.85573,840 shs$1.99 billion
02/22/2024$11.24$11.17
-0.58%
$11.24$11.02700,107 shs$2.01 billion
02/21/2024$10.95$11.24
+2.60%
$11.32$11.05527,980 shs$2.02 billion
02/20/2024$11.09$10.95
-1.26%
$11.07$10.81668,149 shs$1.97 billion
02/19/2024$11.09$11.09$11.30$10.94635,200 shs$1.99 billion

This page (NYSE:CRGY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners