Crescent Energy Company Class A Common Stock (CRGY)
13.91
+0.22 (1.61%)
NYSE· Last Trade: Sep 1st, 10:19 AM EDT
Historical Prices For Crescent Energy Company Class A Common Stock (CRGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 13.92 | 14.02 | 13.60 | 13.69 | 3,701,919 | 13.69 |
| 8/28/2026 | 13.65 | 13.76 | 13.39 | 13.54 | 3,666,912 | 13.54 |
| 8/27/2026 | 13.32 | 13.76 | 13.19 | 13.65 | 4,479,650 | 13.65 |
| 8/26/2026 | 13.20 | 13.54 | 13.07 | 13.37 | 4,033,992 | 13.37 |
| 8/25/2026 | 13.43 | 13.64 | 13.35 | 13.45 | 4,168,148 | 13.45 |
| 8/24/2026 | 13.85 | 13.94 | 13.48 | 13.85 | 4,530,240 | 13.85 |
| 8/21/2026 | 13.85 | 14.12 | 13.76 | 14.06 | 5,276,543 | 14.06 |
| 8/20/2026 | 13.69 | 13.97 | 13.47 | 13.81 | 6,391,451 | 13.81 |
| 8/19/2026 | 13.05 | 13.43 | 13.05 | 13.43 | 6,298,401 | 13.43 |
| 8/18/2026 | 12.90 | 12.95 | 12.65 | 12.95 | 6,308,614 | 12.95 |
| 8/17/2026 | 12.17 | 12.70 | 12.05 | 12.69 | 4,110,372 | 12.69 |
| 8/14/2026 | 12.08 | 12.30 | 11.98 | 12.20 | 4,764,117 | 12.08 |
| 8/13/2026 | 11.91 | 12.02 | 11.76 | 11.90 | 4,739,849 | 11.78 |
| 8/12/2026 | 12.40 | 12.41 | 12.02 | 12.06 | 5,661,125 | 11.94 |
| 8/11/2026 | 12.11 | 12.48 | 12.11 | 12.42 | 5,665,722 | 12.30 |
| 8/10/2026 | 11.79 | 12.30 | 11.77 | 12.21 | 7,575,073 | 12.09 |
| 8/07/2026 | 11.15 | 11.76 | 11.13 | 11.57 | 7,756,385 | 11.46 |
| 8/06/2026 | 11.39 | 11.53 | 11.18 | 11.33 | 5,476,562 | 11.22 |
| 8/05/2026 | 11.29 | 11.32 | 10.91 | 10.98 | 6,826,536 | 10.87 |
| 8/04/2026 | 11.54 | 11.73 | 11.21 | 11.28 | 8,316,275 | 11.17 |
| 8/03/2026 | 11.00 | 11.45 | 11.00 | 11.43 | 5,632,460 | 11.32 |
| 7/31/2026 | 11.21 | 11.48 | 11.10 | 11.47 | 4,157,668 | 11.36 |
| 7/30/2026 | 10.88 | 11.20 | 10.79 | 11.17 | 3,897,919 | 11.06 |
| 7/29/2026 | 10.83 | 11.07 | 10.64 | 11.05 | 6,336,279 | 10.94 |
| 7/28/2026 | 10.49 | 10.60 | 10.23 | 10.42 | 6,598,410 | 10.32 |
| 7/27/2026 | 10.92 | 11.03 | 10.44 | 10.48 | 6,421,577 | 10.38 |
| 7/24/2026 | 11.35 | 11.56 | 11.24 | 11.27 | 3,884,390 | 11.16 |
| 7/23/2026 | 11.62 | 11.69 | 11.32 | 11.39 | 4,672,246 | 11.28 |
| 7/22/2026 | 11.25 | 11.46 | 11.23 | 11.38 | 4,973,045 | 11.27 |
| 7/21/2026 | 10.57 | 11.05 | 10.56 | 11.04 | 7,414,111 | 10.93 |
| 7/20/2026 | 10.50 | 10.78 | 10.45 | 10.47 | 5,083,378 | 10.37 |
| 7/17/2026 | 10.71 | 10.81 | 10.41 | 10.75 | 6,565,815 | 10.64 |
| 7/16/2026 | 10.20 | 10.48 | 10.20 | 10.38 | 8,762,676 | 10.28 |
| 7/15/2026 | 10.12 | 10.30 | 10.02 | 10.17 | 6,274,882 | 10.07 |
| 7/14/2026 | 10.03 | 10.14 | 9.82 | 10.01 | 4,205,012 | 9.91 |
| 7/13/2026 | 9.69 | 10.07 | 9.65 | 9.99 | 5,915,681 | 9.89 |
| 7/10/2026 | 9.58 | 9.62 | 9.36 | 9.47 | 3,238,022 | 9.38 |
| 7/09/2026 | 9.60 | 9.60 | 9.38 | 9.52 | 5,900,020 | 9.43 |
| 7/08/2026 | 9.66 | 9.76 | 9.45 | 9.59 | 7,865,432 | 9.50 |
| 7/07/2026 | 9.26 | 9.53 | 9.20 | 9.41 | 6,293,127 | 9.32 |
| 7/06/2026 | 9.26 | 9.34 | 9.14 | 9.14 | 5,150,549 | 9.05 |
| 7/02/2026 | 9.60 | 9.73 | 9.34 | 9.34 | 6,256,909 | 9.25 |
| 7/01/2026 | 9.82 | 9.94 | 9.43 | 9.47 | 7,014,407 | 9.38 |
| 6/30/2026 | 10.01 | 10.16 | 9.80 | 9.82 | 5,915,755 | 9.72 |
| 6/29/2026 | 10.13 | 10.21 | 9.98 | 10.00 | 5,699,894 | 9.90 |
| 6/26/2026 | 10.00 | 10.21 | 9.90 | 10.12 | 13,364,392 | 10.02 |
| 6/25/2026 | 10.08 | 10.26 | 10.04 | 10.10 | 4,721,748 | 10.00 |
| 6/24/2026 | 10.20 | 10.28 | 10.01 | 10.17 | 5,781,059 | 10.07 |
| 6/23/2026 | 10.36 | 10.63 | 10.36 | 10.52 | 6,257,472 | 10.42 |
| 6/22/2026 | 10.49 | 10.59 | 10.32 | 10.52 | 8,040,016 | 10.42 |
| 6/18/2026 | 10.57 | 10.68 | 10.25 | 10.44 | 10,209,751 | 10.34 |
| 6/17/2026 | 10.90 | 11.10 | 10.75 | 10.78 | 6,508,793 | 10.67 |
| 6/16/2026 | 10.77 | 10.97 | 10.72 | 10.82 | 5,683,647 | 10.71 |
| 6/15/2026 | 10.93 | 11.30 | 10.80 | 11.02 | 5,227,148 | 10.91 |
| 6/12/2026 | 11.31 | 11.76 | 11.25 | 11.58 | 6,082,542 | 11.47 |
| 6/11/2026 | 11.94 | 12.00 | 11.39 | 11.48 | 4,329,833 | 11.37 |
| 6/10/2026 | 11.39 | 11.90 | 11.39 | 11.71 | 6,148,556 | 11.59 |
| 6/09/2026 | 11.70 | 11.77 | 11.19 | 11.44 | 5,029,261 | 11.33 |
| 6/08/2026 | 11.70 | 11.87 | 11.60 | 11.77 | 4,684,400 | 11.65 |
| 6/05/2026 | 12.10 | 12.15 | 11.53 | 11.54 | 4,411,243 | 11.43 |
| 6/04/2026 | 12.01 | 12.24 | 11.98 | 12.20 | 3,446,175 | 12.08 |
| 6/03/2026 | 12.12 | 12.46 | 11.98 | 12.20 | 7,201,719 | 12.08 |
| 6/02/2026 | 12.07 | 12.14 | 11.94 | 11.99 | 5,808,974 | 11.87 |
| 6/01/2026 | 11.85 | 12.30 | 11.80 | 12.10 | 6,540,136 | 11.98 |