Get the Stockscreener App
12.16
3.18%
-0.40
Pre-market:
11.76
-0.40
-3.29%
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 May 10, 2024, is $12.16.
- 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 32.61% to $12.16 now.
- The 52-week high stock price for CRGY is $14.22, representing a 16.94% increase from the current share price, occurred on September 01, 2023.
- The 52-week low stock price for CRGY is $9.17, indicating a -24.59% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Crescent Energy Co. (CRGY) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $12.65 | $11.97 | $0.68 | 1,775,301.0 | -3.18% |
| May 09, 2024 | $12.64 | $12.02 | $0.62 | 2,082,202.0 | +1.95% |
| May 08, 2024 | $12.46 | $11.84 | $0.625 | 3,535,893.0 | +3.79% |
| May 07, 2024 | $11.92 | $10.98 | $0.94 | 3,566,465.0 | +10.11% |
| May 06, 2024 | $10.97 | $10.61 | $0.365 | 1,431,172.0 | +1.99% |
| May 03, 2024 | $10.65 | $10.44 | $0.21 | 924,525.0 | +0.67% |
| May 02, 2024 | $10.58 | $10.38 | $0.205 | 1,011,192.0 | +2.54% |
| May 01, 2024 | $10.75 | $10.11 | $0.64 | 1,403,760.0 | -3.76% |
| Apr 30, 2024 | $10.91 | $10.58 | $0.33 | 1,266,368.0 | -3.36% |
| Apr 29, 2024 | $11.03 | $10.79 | $0.2399 | 584,937.0 | +1.66% |
| Apr 26, 2024 | $10.84 | $10.63 | $0.21 | 950,523.0 | +0.74% |
| Apr 25, 2024 | $10.85 | $10.63 | $0.22 | 1,101,771.0 | -0.19% |
| Apr 24, 2024 | $10.94 | $10.55 | $0.39 | 1,973,451.0 | -1.91% |
| Apr 23, 2024 | $11.00 | $10.83 | $0.17 | 1,066,459.0 | -0.36% |
| Apr 22, 2024 | $11.17 | $10.80 | $0.37 | 948,726.0 | +0.46% |
| Apr 19, 2024 | $11.09 | $10.72 | $0.37 | 907,066.0 | +1.67% |
| Apr 18, 2024 | $11.11 | $10.77 | $0.34 | 831,887.0 | -2.35% |
| Apr 17, 2024 | $11.48 | $11.02 | $0.46 | 923,286.0 | -2.47% |
| Apr 16, 2024 | $11.47 | $11.08 | $0.395 | 1,327,230.0 | -0.26% |
| Apr 15, 2024 | $11.78 | $11.26 | $0.52 | 1,314,577.0 | -2.66% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.65 | $10.11 | $2.54 | 17,505,811.0 | +14.29% |
| 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% |
Crescent Energy Co. Stock (CRGY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.44 | $11.40 | $3.04 | 10,769,094.0 | -14.66% |
| Nov, 2022 | $15.14 | $13.17 | $1.97 | 8,616,498.0 | +1.96% |
| Oct, 2022 | $16.39 | $13.14 | $3.25 | 7,260,843.0 | +2.30% |
| Sep, 2022 | $17.75 | $12.57 | $5.18 | 15,223,658.0 | -21.37% |
| Aug, 2022 | $18.16 | $12.60 | $5.56 | 7,290,402.0 | +17.33% |
| Jul, 2022 | $15.00 | $10.86 | $4.14 | 4,909,342.0 | +16.99% |
| Jun, 2022 | $18.96 | $12.27 | $6.69 | 9,140,047.0 | -30.94% |
| May, 2022 | $18.32 | $14.82 | $3.50 | 5,443,618.0 | +15.02% |
| Apr, 2022 | $19.65 | $15.50 | $4.15 | 5,062,780.0 | -9.40% |
| Mar, 2022 | $18.39 | $14.20 | $4.19 | 6,903,131.0 | +14.46% |
| Feb, 2022 | $15.37 | $12.86 | $2.51 | 4,462,624.0 | +14.17% |
| Jan, 2022 | $15.59 | $11.90 | $3.69 | 3,643,644.0 | +0.00% |
2.72%
0.70%
Cap:
|
Volume (24h):