Stockscreener 앱 받기
10.98
2.66%
-0.30
시장 영업 전:
11.11
0.13
+1.18%
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-05 | $11.32 | $10.91 | $0.405 | 6,820,365.0 | -2.66% |
| 2026-08-04 | $11.73 | $11.21 | $0.53 | 8,315,516.0 | -1.31% |
| 2026-08-03 | $11.45 | $11.00 | $0.45 | 5,624,291.0 | -0.35% |
| 2026-07-31 | $11.48 | $11.10 | $0.39 | 3,497,257.0 | +2.69% |
| 2026-07-30 | $11.20 | $10.79 | $0.40 | 3,893,660.0 | +1.09% |
| 2026-07-29 | $11.07 | $10.64 | $0.425 | 6,333,407.0 | +6.05% |
| 2026-07-28 | $10.60 | $10.23 | $0.365 | 6,585,792.0 | -0.57% |
| 2026-07-27 | $11.03 | $10.44 | $0.59 | 6,419,646.0 | -7.01% |
| 2026-07-24 | $11.56 | $11.24 | $0.32 | 3,877,426.0 | -1.05% |
| 2026-07-23 | $11.69 | $11.32 | $0.37 | 4,670,952.0 | +0.09% |
| 2026-07-22 | $11.46 | $11.23 | $0.225 | 4,968,991.0 | +3.08% |
| 2026-07-21 | $11.05 | $10.56 | $0.49 | 7,414,005.0 | +5.44% |
| 2026-07-20 | $10.78 | $10.45 | $0.33 | 5,081,060.0 | -2.60% |
| 2026-07-17 | $10.81 | $10.41 | $0.40 | 6,564,952.0 | +3.56% |
| 2026-07-16 | $10.48 | $10.20 | $0.28 | 8,761,798.0 | +2.06% |
| 2026-07-15 | $10.30 | $10.02 | $0.285 | 6,273,582.0 | +1.60% |
| 2026-07-14 | $10.14 | $9.82 | $0.32 | 4,203,635.0 | +0.20% |
| 2026-07-13 | $10.07 | $9.65 | $0.42 | 5,909,867.0 | +5.49% |
| 2026-07-10 | $9.62 | $9.36 | $0.26 | 3,237,844.0 | -0.53% |
| 2026-07-09 | $9.60 | $9.38 | $0.215 | 5,897,501.0 | -0.73% |
| 2026-07-08 | $9.76 | $9.45 | $0.31 | 7,837,045.0 | +1.91% |
| 2026-07-07 | $9.53 | $9.20 | $0.335 | 6,290,694.0 | +2.95% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.73 | $10.91 | $0.82 | 27,580,537.0 | -4.27% |
| 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% |
2.42%
자본화:
|
볼륨(24시간):