Crescent Energy (CRGY) Stock Chart & Stock Price History

$10.97
-0.05 (-0.45%)
(As of 04/23/2024 ET)

Crescent Energy Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
-2.49%
3 Month
Performance
-0.63%
6 Month
Performance
-8.32%
Year-To-Date
Performance
-16.96%
1 Year
Performance
-4.19%
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 Wednesday, April, 24, 2024

Crescent Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/28/2024$10.98$10.97
-0.09%
$11.03$10.74684,562 shs$1.97 billion
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
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
01/23/2024$11.00$11.04
+0.36%
$11.17$10.90614,989 shs$1.98 billion
01/22/2024$10.96$11.00
+0.36%
$11.08$10.75967,768 shs$1.98 billion

This page (NYSE:CRGY) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners