Stockscreener 앱 받기
8.735
0.56%
-0.045
Crescent Energy Co 주식 (CRGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.10%
3.97%
자본화:
|
볼륨(24시간):