Get the Stockscreener App
15.05
1.14%
0.17
After Hours:
15.05
Crescent Energy Co Stock (CRGY) Price History
The historical daily chart and data for Crescent Energy Co stock (CRGY), show that the latest closing stock price as of January 03, 2025, is $15.05.
- Crescent Energy Co all-time high stock price is $19.65, occurred on April 18, 2022.
- The lowest Crescent Energy Co stock price recorded was $9.17 on June 01, 2023. Since then, Crescent Energy Co's stock price has risen over 64.12% to $15.05 now.
- The 52-week high stock price for CRGY is $15.54, representing a 3.26% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for CRGY is $9.88, indicating a -34.35% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Crescent Energy Co (CRGY) stock in the beginning of 2024 was $13.58. The stock closed the year at $11.99, a loss of over -11.71% for the year.
The table below shows more information about CRGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $15.21 | $14.87 | $0.338 | 1,747,778.0 | +1.14% |
| Jan 02, 2025 | $14.99 | $14.70 | $0.29 | 2,602,302.0 | +1.85% |
| Dec 31, 2024 | $14.68 | $14.46 | $0.215 | 2,084,641.0 | +1.04% |
| Dec 30, 2024 | $14.62 | $13.93 | $0.69 | 2,880,235.0 | +5.01% |
| Dec 27, 2024 | $14.03 | $13.72 | $0.305 | 1,777,566.0 | -0.51% |
| Dec 26, 2024 | $13.89 | $13.65 | $0.24 | 1,726,991.0 | -0.22% |
| Dec 24, 2024 | $13.90 | $13.39 | $0.51 | 792,708.0 | +2.66% |
| Dec 23, 2024 | $13.65 | $13.35 | $0.305 | 2,683,261.0 | -1.24% |
| Dec 20, 2024 | $13.87 | $12.90 | $0.97 | 18,853,475.0 | +4.19% |
| Dec 19, 2024 | $13.44 | $13.06 | $0.38 | 3,829,629.0 | -0.15% |
| Dec 18, 2024 | $14.10 | $13.12 | $0.985 | 3,635,393.0 | -5.87% |
| Dec 17, 2024 | $14.06 | $13.68 | $0.384 | 3,488,535.0 | -1.69% |
| Dec 16, 2024 | $14.48 | $14.14 | $0.34 | 2,068,161.0 | -2.67% |
| Dec 13, 2024 | $14.82 | $14.38 | $0.44 | 1,916,354.0 | -1.08% |
| Dec 12, 2024 | $14.90 | $14.59 | $0.31 | 3,692,178.0 | -0.14% |
| Dec 11, 2024 | $14.80 | $14.44 | $0.365 | 2,911,034.0 | +1.51% |
| Dec 10, 2024 | $14.81 | $14.25 | $0.565 | 2,869,913.0 | +1.11% |
| Dec 09, 2024 | $14.59 | $14.16 | $0.425 | 2,867,756.0 | +1.41% |
| Dec 06, 2024 | $14.44 | $13.84 | $0.605 | 6,896,572.0 | -1.53% |
| Dec 05, 2024 | $15.02 | $14.38 | $0.64 | 11,202,315.0 | -0.55% |
Crescent Energy Co Stock (CRGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crescent Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crescent Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crescent Energy Co Stock (CRGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $15.21 | $14.70 | $0.51 | 6,097,858.0 | +3.01% |
Crescent Energy Co Stock (CRGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.23 | $12.90 | $2.33 | 95,923,998.0 | -2.76% |
| Nov, 2024 | $15.54 | $12.19 | $3.35 | 42,097,443.0 | +19.63% |
| Oct, 2024 | $13.56 | $10.66 | $2.90 | 96,838,147.0 | +13.52% |
| Sep, 2024 | $11.79 | $10.08 | $1.71 | 51,673,114.0 | -8.21% |
| Aug, 2024 | $12.29 | $9.88 | $2.41 | 52,719,285.0 | -2.45% |
| Jul, 2024 | $12.64 | $11.31 | $1.33 | 67,380,921.0 | +3.21% |
| Jun, 2024 | $12.74 | $11.47 | $1.27 | 48,913,265.0 | -5.95% |
| May, 2024 | $12.81 | $10.11 | $2.70 | 57,186,500.0 | +18.42% |
| Apr, 2024 | $12.16 | $10.55 | $1.61 | 37,403,399.0 | -10.59% |
| Mar, 2024 | $12.23 | $10.45 | $1.78 | 36,045,254.0 | +6.44% |
| Feb, 2024 | $11.35 | $10.27 | $1.08 | 16,145,263.0 | +1.18% |
| Jan, 2024 | $13.31 | $10.57 | $2.74 | 20,431,238.0 | -16.35% |
Crescent Energy Co Stock (CRGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.85 | $10.55 | $3.30 | 24,307,060.0 | +15.88% |
| Nov, 2023 | $12.67 | $10.33 | $2.34 | 23,237,971.0 | -6.40% |
| Oct, 2023 | $12.65 | $10.55 | $2.10 | 11,565,749.0 | -3.64% |
| Sep, 2023 | $14.22 | $11.51 | $2.71 | 30,944,987.0 | -7.26% |
| Aug, 2023 | $14.03 | $11.36 | $2.67 | 13,083,182.0 | +14.83% |
| Jul, 2023 | $11.90 | $9.74 | $2.16 | 7,142,136.0 | +13.92% |
| Jun, 2023 | $10.69 | $9.17 | $1.52 | 10,782,972.0 | +10.73% |
| May, 2023 | $11.80 | $9.26 | $2.54 | 8,370,186.0 | -19.02% |
| Apr, 2023 | $12.91 | $10.98 | $1.93 | 6,660,471.0 | +2.74% |
| Mar, 2023 | $12.47 | $9.80 | $2.67 | 11,764,363.0 | -1.99% |
| Feb, 2023 | $12.20 | $10.73 | $1.47 | 5,791,455.0 | -4.31% |
| Jan, 2023 | $13.55 | $10.83 | $2.72 | 6,310,767.0 | +0.58% |
0.18%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):