Stockscreener 앱 받기
9.11
0.66%
-0.05
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $9.42 | $8.98 | $0.44 | 1,411,285.0 | -0.60% |
| 2025-10-08 | $9.19 | $8.97 | $0.22 | 2,613,915.0 | +0.44% |
| 2025-10-07 | $9.16 | $8.88 | $0.2748 | 3,873,517.0 | -0.55% |
| 2025-10-06 | $9.40 | $9.11 | $0.29 | 3,033,016.0 | +1.44% |
| 2025-10-03 | $9.16 | $8.72 | $0.435 | 4,990,938.0 | +4.15% |
| 2025-10-02 | $9.02 | $8.63 | $0.385 | 3,555,711.0 | -3.66% |
| 2025-10-01 | $9.09 | $8.80 | $0.29 | 3,375,959.0 | +1.01% |
| 2025-09-30 | $8.96 | $8.69 | $0.275 | 5,737,198.0 | -1.55% |
| 2025-09-29 | $9.65 | $9.06 | $0.59 | 5,819,964.0 | -7.27% |
| 2025-09-26 | $9.97 | $9.45 | $0.52 | 6,178,080.0 | +3.28% |
| 2025-09-25 | $9.69 | $9.31 | $0.38 | 6,534,812.0 | -1.25% |
| 2025-09-24 | $9.78 | $9.23 | $0.545 | 6,659,901.0 | +5.39% |
| 2025-09-23 | $9.24 | $8.60 | $0.64 | 6,439,637.0 | +6.94% |
| 2025-09-22 | $8.56 | $8.28 | $0.28 | 4,267,922.0 | +1.07% |
| 2025-09-19 | $8.74 | $8.35 | $0.39 | 11,276,161.0 | -4.21% |
| 2025-09-18 | $8.84 | $8.63 | $0.21 | 4,134,677.0 | +0.23% |
| 2025-09-17 | $9.10 | $8.66 | $0.435 | 4,193,853.0 | +0.00% |
| 2025-09-16 | $8.81 | $8.51 | $0.2955 | 4,333,898.0 | +4.04% |
| 2025-09-15 | $8.74 | $8.42 | $0.32 | 4,169,817.0 | -2.88% |
| 2025-09-12 | $8.93 | $8.62 | $0.31 | 3,920,929.0 | -1.48% |
| 2025-09-11 | $8.81 | $8.48 | $0.33 | 5,004,384.0 | +1.15% |
| 2025-09-10 | $8.73 | $8.24 | $0.49 | 9,254,359.0 | +5.84% |
| 2025-09-09 | $8.60 | $8.22 | $0.38 | 4,424,804.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.42 | $8.63 | $0.785 | 22,854,341.0 | +2.07% |
| 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% |
2.43%
자본화:
|
볼륨(24시간):