Free Trial

Crescent Energy (CRGY) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free CRGY Stock Alerts
$12.18
-0.11 (-0.90%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Crescent Energy Stock Price Performance

5 Day
Performance
-3.03%
1 Month
Performance
+4.37%
3 Month
Performance
+16.11%
6 Month
Performance
+6.75%
Year-To-Date
Performance
-7.80%
1 Year
Performance
+21.80%
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

Ad InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

CRGY Stock Chart for Tuesday, May, 14, 2024

CRGY Chart by TradingView

Crescent Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century (Ad)

Starpax’s technology is set to revolutionize cancer care and improve the lives of patients worldwide. Be part of a mission to create a world where cancer treatment is more effective, safe and accessible.

Invest today
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
02/16/2024$11.19$11.09
-0.89%		$11.30$10.94635,149 shs$1.99 billion
02/15/2024$10.49$11.19
+6.67%		$11.20$10.531.38 million shs$2.01 billion
02/14/2024$10.65$10.49
-1.50%		$10.80$10.40821,872 shs$1.88 billion
02/13/2024$11.08$10.65
-3.88%		$10.99$10.54933,098 shs$1.91 billion

Related Companies:
This page (NYSE:CRGY) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals