Free Trial

Crescent Energy (CRGY) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free CRGY Stock Alerts
$10.74
-0.03 (-0.28%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Crescent Energy Stock Price Performance

5 Day
Performance
-2.10%
1 Month
Performance
-6.73%
3 Month
Performance
-5.95%
6 Month
Performance
-12.86%
Year-To-Date
Performance
-18.70%
1 Year
Performance
-4.02%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

CRGY Stock Chart for Thursday, April, 25, 2024

CRGY Chart by TradingView

Crescent Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/12/2024$10.76$11.08
+2.97%		$11.24$10.78587,325 shs$1.99 billion
02/09/2024$10.87$10.77
-0.92%		$10.91$10.71983,128 shs$1.93 billion
02/08/2024$10.80$10.87
+0.65%		$10.94$10.631.17 million shs$1.95 billion
02/07/2024$10.78$10.80
+0.19%		$10.85$10.67777,471 shs$1.94 billion
02/06/2024$10.59$10.78
+1.79%		$10.80$10.53865,713 shs$1.94 billion
02/05/2024$10.49$10.59
+0.95%		$10.77$10.301.24 million shs$1.90 billion
02/02/2024$10.87$10.50
-3.40%		$10.75$10.44651,175 shs$1.89 billion
02/01/2024$11.06$10.87
-1.72%		$11.35$10.781.07 million shs$1.95 billion
01/31/2024$11.59$11.06
-4.57%		$11.58$11.05633,178 shs$1.99 billion
01/30/2024$11.44$11.59
+1.36%		$11.65$11.23757,221 shs$2.08 billion
01/29/2024$11.50$11.44
-0.57%		$11.45$11.15602,093 shs$2.05 billion
01/26/2024$11.42$11.51
+0.79%		$11.54$11.25621,783 shs$2.07 billion
01/25/2024$11.16$11.42
+2.33%		$11.49$11.08808,521 shs$2.05 billion
01/24/2024$11.04$11.16
+1.09%		$11.26$11.01818,406 shs$2.01 billion

Related Companies:
This page (NYSE:CRGY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings