Stockscreener 앱 받기
12.18
4.55%
-0.58
시간 외 거래:
12.21
0.03
+0.25%
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $12.73 | $12.09 | $0.645 | 6,257,080.0 | -4.55% |
| 2026-04-13 | $13.09 | $12.66 | $0.425 | 4,889,808.0 | +0.16% |
| 2026-04-10 | $12.82 | $12.55 | $0.265 | 5,220,437.0 | +0.71% |
| 2026-04-09 | $13.06 | $12.54 | $0.52 | 8,314,685.0 | -0.94% |
| 2026-04-08 | $12.79 | $12.18 | $0.61 | 13,068,767.0 | -6.79% |
| 2026-04-07 | $13.95 | $13.50 | $0.45 | 7,159,079.0 | +1.48% |
| 2026-04-06 | $13.72 | $13.40 | $0.311 | 7,195,656.0 | +0.45% |
| 2026-04-02 | $13.69 | $13.07 | $0.615 | 10,056,926.0 | +5.58% |
| 2026-04-01 | $13.44 | $12.52 | $0.92 | 9,112,118.0 | -5.70% |
| 2026-03-31 | $13.91 | $13.05 | $0.855 | 16,072,697.0 | -0.30% |
| 2026-03-30 | $13.90 | $13.42 | $0.48 | 7,528,203.0 | -1.17% |
| 2026-03-27 | $14.02 | $13.61 | $0.41 | 6,003,223.0 | +0.29% |
| 2026-03-26 | $13.86 | $13.44 | $0.415 | 7,840,164.0 | +1.34% |
| 2026-03-25 | $13.57 | $12.80 | $0.77 | 6,654,774.0 | +3.06% |
| 2026-03-24 | $13.16 | $12.66 | $0.505 | 7,554,115.0 | +4.64% |
| 2026-03-23 | $12.69 | $11.83 | $0.8556 | 7,636,212.0 | -1.34% |
| 2026-03-20 | $12.94 | $12.46 | $0.485 | 19,040,586.0 | +3.43% |
| 2026-03-19 | $12.65 | $12.23 | $0.42 | 8,350,451.0 | -1.76% |
| 2026-03-18 | $12.53 | $12.23 | $0.30 | 7,565,172.0 | +2.63% |
| 2026-03-17 | $12.31 | $12.04 | $0.27 | 7,920,130.0 | +2.97% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $13.95 | $12.09 | $1.86 | 77,531,636.0 | -9.78% |
| 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% |
4.06%
자본화:
|
볼륨(24시간):