Stockscreener 앱 받기
12.78
0.95%
0.12
시간 외 거래:
12.76
-0.02
-0.16%
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $13.04 | $12.76 | $0.275 | 25,753,812.0 | +0.95% |
| 2026-10-09 | $13.16 | $12.61 | $0.555 | 41,806,136.0 | -2.69% |
| 2026-10-08 | $13.45 | $12.67 | $0.78 | 15,308,346.0 | -3.41% |
| 2026-10-07 | $13.86 | $13.21 | $0.65 | 4,320,417.0 | -1.10% |
| 2026-10-06 | $13.69 | $13.43 | $0.255 | 2,834,009.0 | +0.44% |
| 2026-10-05 | $13.77 | $13.12 | $0.645 | 3,636,768.0 | +1.27% |
| 2026-10-02 | $13.48 | $13.00 | $0.4832 | 4,150,506.0 | +0.90% |
| 2026-10-01 | $13.33 | $12.78 | $0.55 | 5,076,126.0 | +2.95% |
| 2026-09-30 | $13.12 | $12.84 | $0.285 | 5,202,743.0 | +0.00% |
| 2026-09-29 | $13.03 | $12.69 | $0.34 | 4,086,036.0 | -0.69% |
| 2026-09-28 | $13.35 | $12.94 | $0.415 | 5,673,386.0 | -1.29% |
| 2026-09-25 | $13.32 | $13.11 | $0.215 | 4,534,959.0 | -2.01% |
| 2026-09-24 | $13.69 | $13.25 | $0.44 | 5,862,953.0 | +1.82% |
| 2026-09-23 | $13.46 | $13.02 | $0.44 | 5,871,331.0 | +1.31% |
| 2026-09-22 | $13.42 | $12.95 | $0.47 | 7,017,354.0 | -1.89% |
| 2026-09-21 | $13.65 | $13.21 | $0.445 | 5,229,638.0 | -4.60% |
| 2026-09-18 | $14.20 | $13.87 | $0.335 | 20,191,460.0 | -1.49% |
| 2026-09-17 | $14.62 | $14.07 | $0.54 | 6,622,102.0 | -2.01% |
| 2026-09-16 | $15.19 | $14.34 | $0.85 | 9,308,043.0 | -6.31% |
| 2026-09-15 | $15.47 | $14.75 | $0.72 | 7,025,253.0 | +5.35% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $13.86 | $12.61 | $1.25 | 102,886,120.0 | -0.85% |
| 2026-09 | $15.47 | $12.69 | $2.78 | 140,934,622.0 | -5.84% |
| 2026-08 | $14.12 | $10.91 | $3.21 | 114,265,280.0 | +19.35% |
| 2026-07 | $11.69 | $9.14 | $2.55 | 126,137,464.0 | +16.80% |
| 2026-06 | $12.46 | $9.80 | $2.66 | 130,197,607.0 | -15.05% |
| 2026-05 | $14.29 | $11.38 | $2.90 | 155,757,126.0 | -14.05% |
| 2026-04 | $13.95 | $11.37 | $2.58 | 144,234,588.0 | -0.37% |
| 2026-03 | $14.02 | $10.60 | $3.42 | 249,746,031.0 | +15.78% |
| 2026-02 | $11.69 | $9.15 | $2.54 | 111,282,855.0 | +19.34% |
| 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% |
0.51%
1.06%
자본화:
|
볼륨(24시간):