Stockscreener 앱 받기
8.83
1.03%
0.09
시간 외 거래:
8.79
-0.04
-0.45%
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $8.86 | $8.21 | $0.645 | 9,485,698.0 | +1.03% |
| 2025-11-20 | $9.40 | $8.71 | $0.685 | 6,516,795.0 | -3.00% |
| 2025-11-19 | $9.05 | $8.66 | $0.39 | 5,435,273.0 | +0.33% |
| 2025-11-18 | $9.14 | $8.64 | $0.50 | 5,444,468.0 | +1.24% |
| 2025-11-17 | $9.32 | $8.76 | $0.57 | 5,009,269.0 | -4.93% |
| 2025-11-14 | $9.44 | $8.90 | $0.54 | 5,093,723.0 | +1.86% |
| 2025-11-13 | $9.38 | $9.06 | $0.315 | 5,348,142.0 | +0.44% |
| 2025-11-12 | $9.70 | $9.09 | $0.61 | 7,659,643.0 | -5.88% |
| 2025-11-11 | $9.81 | $8.97 | $0.845 | 13,345,117.0 | +8.15% |
| 2025-11-10 | $9.08 | $8.71 | $0.37 | 3,760,382.0 | +1.13% |
| 2025-11-07 | $8.90 | $8.38 | $0.52 | 6,565,210.0 | +4.48% |
| 2025-11-06 | $8.60 | $8.15 | $0.4482 | 6,901,036.0 | +4.95% |
| 2025-11-05 | $8.37 | $8.03 | $0.335 | 6,812,729.0 | +0.37% |
| 2025-11-04 | $8.52 | $7.99 | $0.53 | 12,573,079.0 | -5.74% |
| 2025-11-03 | $8.71 | $8.13 | $0.58 | 9,767,964.0 | +1.30% |
| 2025-10-31 | $8.48 | $8.10 | $0.38 | 5,221,156.0 | +3.44% |
| 2025-10-30 | $8.38 | $7.97 | $0.41 | 5,312,301.0 | +0.12% |
| 2025-10-29 | $8.29 | $8.00 | $0.2882 | 4,845,826.0 | +0.62% |
| 2025-10-28 | $8.40 | $8.05 | $0.345 | 5,497,913.0 | -3.92% |
| 2025-10-27 | $8.63 | $8.41 | $0.22 | 4,113,287.0 | +0.48% |
| 2025-10-24 | $8.68 | $8.38 | $0.305 | 3,207,585.0 | -1.76% |
Crescent Energy Co 주식 (CRGY) 연도별 가격 이력
이 심층 분석에서는 Crescent Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crescent Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crescent Energy Co 주식 (CRGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.81 | $7.99 | $1.82 | 119,204,226.0 | +4.74% |
| 2025-10 | $9.42 | $7.93 | $1.49 | 100,434,883.0 | -5.49% |
| 2025-09 | $9.97 | $8.22 | $1.75 | 123,308,318.0 | -6.50% |
| 2025-08 | $9.99 | $8.73 | $1.26 | 94,208,576.0 | +3.25% |
| 2025-07 | $9.69 | $8.04 | $1.65 | 58,762,627.0 | +7.44% |
| 2025-06 | $10.00 | $8.38 | $1.62 | 71,586,382.0 | +2.50% |
| 2025-05 | $9.64 | $7.71 | $1.94 | 78,728,909.0 | +1.33% |
| 2025-04 | $11.22 | $6.83 | $4.39 | 88,604,621.0 | -26.33% |
| 2025-03 | $12.71 | $10.26 | $2.45 | 88,579,944.0 | -10.94% |
| 2025-02 | $15.58 | $12.42 | $3.16 | 49,796,540.0 | -16.20% |
| 2025-01 | $16.94 | $14.70 | $2.24 | 44,262,381.0 | +3.08% |
Crescent Energy Co 주식 (CRGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.23 | $12.90 | $2.33 | 95,923,998.0 | -2.76% |
| 2024-11 | $15.54 | $12.19 | $3.35 | 42,097,443.0 | +19.63% |
| 2024-10 | $13.56 | $10.66 | $2.90 | 96,838,147.0 | +13.52% |
| 2024-09 | $11.79 | $10.08 | $1.71 | 51,673,114.0 | -8.21% |
| 2024-08 | $12.29 | $9.88 | $2.41 | 52,719,285.0 | -2.45% |
| 2024-07 | $12.64 | $11.31 | $1.33 | 67,380,921.0 | +3.21% |
| 2024-06 | $12.74 | $11.47 | $1.27 | 48,913,265.0 | -5.95% |
| 2024-05 | $12.81 | $10.11 | $2.70 | 57,186,500.0 | +18.42% |
| 2024-04 | $12.16 | $10.55 | $1.61 | 37,403,399.0 | -10.59% |
| 2024-03 | $12.23 | $10.45 | $1.78 | 36,045,254.0 | +6.44% |
| 2024-02 | $11.35 | $10.27 | $1.08 | 16,145,263.0 | +1.18% |
| 2024-01 | $13.31 | $10.57 | $2.74 | 20,431,238.0 | -16.35% |
Crescent Energy Co 주식 (CRGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.85 | $10.55 | $3.30 | 24,307,060.0 | +15.88% |
| 2023-11 | $12.67 | $10.33 | $2.34 | 23,237,971.0 | -6.40% |
| 2023-10 | $12.65 | $10.55 | $2.10 | 11,565,749.0 | -3.64% |
| 2023-09 | $14.22 | $11.51 | $2.71 | 30,944,987.0 | -7.26% |
| 2023-08 | $14.03 | $11.36 | $2.67 | 13,083,182.0 | +14.83% |
| 2023-07 | $11.90 | $9.74 | $2.16 | 7,142,136.0 | +13.92% |
| 2023-06 | $10.69 | $9.17 | $1.52 | 10,782,972.0 | +10.73% |
| 2023-05 | $11.80 | $9.26 | $2.54 | 8,370,186.0 | -19.02% |
| 2023-04 | $12.91 | $10.98 | $1.93 | 6,660,471.0 | +2.74% |
| 2023-03 | $12.47 | $9.80 | $2.67 | 11,764,363.0 | -1.99% |
| 2023-02 | $12.20 | $10.73 | $1.47 | 5,791,455.0 | -4.31% |
| 2023-01 | $13.55 | $10.83 | $2.72 | 6,310,767.0 | +0.58% |
1.46%
0.72%
자본화:
|
볼륨(24시간):