8.735
price down icon0.56%   -0.045
 
loading

Crescent Energy Co 주식 (CRGY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $8.89 $8.64 $0.25 1,320,760.0 -0.51%
2025-06-04 $9.27 $8.70 $0.57 3,727,406.0 -3.41%
2025-06-03 $9.15 $8.38 $0.775 3,344,636.0 +5.94%
2025-06-02 $8.73 $8.47 $0.255 2,353,591.0 +2.26%
2025-05-30 $8.64 $8.35 $0.295 2,393,729.0 -3.56%
2025-05-29 $8.76 $8.55 $0.2147 4,477,689.0 +0.81%
2025-05-28 $8.83 $8.57 $0.2532 2,635,726.0 -0.58%
2025-05-27 $8.71 $8.41 $0.295 4,358,800.0 +1.64%
2025-05-23 $8.58 $8.33 $0.25 3,569,449.0 -0.93%
2025-05-22 $8.65 $8.36 $0.29 2,963,095.0 -0.81%
2025-05-21 $8.96 $8.69 $0.27 2,321,636.0 -3.87%
2025-05-20 $9.16 $8.89 $0.27 3,083,937.0 +0.78%
2025-05-19 $8.99 $8.74 $0.25 3,313,512.0 -1.75%
2025-05-16 $9.29 $8.95 $0.34 2,209,793.0 -0.65%
2025-05-15 $9.32 $9.00 $0.32 2,902,849.0 -2.96%
2025-05-14 $9.54 $9.34 $0.20 2,382,238.0 -0.32%
2025-05-13 $9.64 $9.12 $0.52 4,618,255.0 +4.40%
2025-05-12 $9.41 $9.01 $0.405 2,683,155.0 +6.31%
2025-05-09 $8.60 $8.35 $0.255 1,858,792.0 +2.27%
2025-05-08 $8.44 $8.03 $0.41 3,617,765.0 +5.42%
2025-05-07 $8.11 $7.77 $0.34 4,595,024.0 -0.13%
2025-05-06 $8.16 $7.71 $0.455 9,719,577.0 -3.40%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $9.27 $8.38 $0.89 10,746,393.0 +4.11%
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

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

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%
oil_gas_integrated SU
$36.49
price up icon 0.10%
$24.43
price up icon 1.46%
oil_gas_integrated PBR
$11.20
price down icon 3.97%
oil_gas_integrated E
$30.10
price down icon 0.36%
oil_gas_integrated TTE
$59.34
price up icon 0.44%
oil_gas_integrated CVX
$137.89
price up icon 0.00%
자본화:     |  볼륨(24시간):