Stockscreener 앱 받기
9.72
3.08%
0.29
시간 외 거래:
9.70
-0.02
-0.21%
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $9.77 | $9.28 | $0.49 | 5,847,914.0 | +3.08% |
| 2026-02-02 | $9.60 | $9.15 | $0.45 | 5,711,056.0 | -3.48% |
| 2026-01-30 | $9.90 | $9.47 | $0.43 | 7,887,220.0 | +1.98% |
| 2026-01-29 | $9.82 | $9.40 | $0.42 | 10,457,247.0 | +3.57% |
| 2026-01-28 | $9.42 | $9.04 | $0.385 | 5,043,620.0 | +0.33% |
| 2026-01-27 | $9.24 | $8.82 | $0.42 | 5,609,122.0 | +4.30% |
| 2026-01-26 | $8.90 | $8.62 | $0.285 | 5,420,395.0 | +1.49% |
| 2026-01-23 | $8.82 | $8.60 | $0.23 | 5,177,627.0 | +2.11% |
| 2026-01-22 | $8.70 | $8.37 | $0.3299 | 4,606,201.0 | -1.16% |
| 2026-01-21 | $8.75 | $8.43 | $0.32 | 7,640,404.0 | +5.24% |
| 2026-01-20 | $8.57 | $8.14 | $0.4285 | 5,100,300.0 | -2.15% |
| 2026-01-16 | $8.44 | $8.28 | $0.155 | 3,933,682.0 | -0.12% |
| 2026-01-15 | $8.47 | $8.14 | $0.335 | 5,243,024.0 | -1.29% |
| 2026-01-14 | $8.74 | $8.30 | $0.44 | 6,417,424.0 | +2.41% |
| 2026-01-13 | $8.40 | $8.14 | $0.265 | 6,115,170.0 | +2.22% |
| 2026-01-12 | $8.25 | $8.04 | $0.2075 | 4,000,387.0 | +0.00% |
| 2026-01-09 | $8.37 | $8.06 | $0.3099 | 6,761,386.0 | -1.58% |
| 2026-01-08 | $8.45 | $7.76 | $0.6863 | 10,560,555.0 | +6.45% |
| 2026-01-07 | $8.04 | $7.68 | $0.358 | 6,842,253.0 | -3.49% |
| 2026-01-06 | $8.29 | $7.99 | $0.2982 | 5,329,219.0 | -2.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $9.77 | $9.15 | $0.62 | 17,406,884.0 | -0.51% |
| 2026-01 | $9.90 | $7.68 | $2.22 | 125,286,061.0 | +16.45% |
Crescent Energy Co 주식 (CRGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.22 | $8.03 | $2.20 | 112,071,335.0 | -10.71% |
| 2025-11 | $9.81 | $7.99 | $1.82 | 123,140,460.0 | +11.86% |
| 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% |
0.17%
2.42%
자본화:
|
볼륨(24시간):