Crescent Energy Company Class A (CRGY) Historical Prices

Time Period

Events

CRGY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	13.89	14.24	13.78	14.20	14.20	+3.27%	6,963,664	0.91
Oct 29, 2026	13.78	13.81	13.57	13.75	13.75	+0.00%	4,739,509	0.62
Oct 28, 2026	13.79	13.92	13.69	13.75	13.75	+0.44%	6,067,461	0.79
Oct 27, 2026	13.77	13.93	13.51	13.69	13.69	-1.37%	6,469,258	0.85
Oct 26, 2026	13.61	14.03	13.55	13.88	13.88	+0.36%	5,354,892	0.70
Oct 23, 2026	13.40	14.00	13.37	13.83	13.83	+3.75%	8,397,278	1.10
Oct 22, 2026	13.59	13.73	13.12	13.33	13.33	-1.26%	7,145,227	0.94
Oct 21, 2026	13.45	13.60	13.32	13.50	13.50	-0.07%	6,230,326	0.82
Oct 20, 2026	13.99	13.99	13.40	13.51	13.51	-1.39%	10,640,030	1.42
Oct 19, 2026	13.72	13.96	13.57	13.70	13.70	-0.51%	12,525,460	1.70
Oct 16, 2026	12.70	13.80	12.54	13.77	13.77	+10.07%	22,791,561	3.21
Oct 15, 2026	12.81	12.81	12.40	12.51	12.51	-2.65%	10,970,160	1.56
Oct 14, 2026	13.09	13.18	12.81	12.85	12.85	-1.61%	10,683,620	1.54
Oct 13, 2026	12.81	13.14	12.80	13.06	13.06	+2.19%	17,356,199	2.55
Oct 12, 2026	12.92	13.04	12.76	12.78	12.78	+0.95%	25,755,189	3.96
Oct 09, 2026	12.92	13.17	12.61	12.66	12.66	-2.69%	41,806,141	7.08
Oct 08, 2026	13.20	13.45	12.67	13.01	13.01	-3.41%	15,308,350	2.66
Oct 07, 2026	13.72	13.86	13.21	13.47	13.47	-1.10%	4,320,417	0.75
Oct 06, 2026	13.53	13.69	13.43	13.62	13.62	+0.44%	2,834,008	0.49
Oct 05, 2026	13.37	13.77	13.13	13.56	13.56	+1.27%	3,636,699	0.62
Oct 02, 2026	13.03	13.48	13.00	13.39	13.39	+0.90%	4,150,506	0.70
Oct 01, 2026	12.82	13.33	12.78	13.27	13.27	+2.95%	5,074,036	0.86
Sep 30, 2026	12.96	13.12	12.84	12.89	12.89	+0.00%	5,202,742	0.90
Sep 29, 2026	12.71	13.03	12.69	12.89	12.89	-0.69%	4,086,176	0.70
Sep 28, 2026	13.34	13.35	12.94	12.98	12.98	-1.29%	5,673,386	0.97
Sep 25, 2026	13.16	13.33	13.11	13.15	13.15	-2.01%	4,534,959	0.77
Sep 24, 2026	13.30	13.69	13.25	13.42	13.42	+1.82%	5,818,056	0.99
Sep 23, 2026	13.18	13.46	13.02	13.18	13.18	+1.31%	5,871,331	0.98
Sep 22, 2026	13.08	13.42	12.95	13.01	13.01	-1.89%	7,017,353	1.18
Sep 21, 2026	13.62	13.66	13.21	13.26	13.26	-4.60%	5,392,130	0.90
Sep 18, 2026	14.02	14.20	13.87	13.90	13.90	-1.49%	20,484,471	3.57
Sep 17, 2026	14.41	14.62	14.08	14.11	14.11	-2.01%	6,746,563	1.17
Sep 16, 2026	15.12	15.19	14.34	14.40	14.40	-6.31%	9,479,146	1.69
Sep 15, 2026	14.81	15.47	14.75	15.37	15.37	+5.35%	7,058,466	1.25
Sep 14, 2026	14.99	15.04	14.53	14.59	14.59	-0.48%	6,066,051	1.07
Sep 11, 2026	14.30	14.67	14.30	14.66	14.66	+1.73%	5,396,775	0.95
Sep 10, 2026	14.60	14.60	14.11	14.41	14.41	+1.19%	6,397,788	1.13
Sep 09, 2026	14.45	14.47	14.17	14.24	14.24	+0.35%	6,221,547	1.10
Sep 08, 2026	14.25	14.40	14.05	14.19	14.19	+3.05%	7,479,293	1.33
Sep 07, 2026	13.85	13.90	13.59	13.77	13.77	+0.00%	0	0.00
Sep 04, 2026	13.85	13.90	13.59	13.77	13.77	-1.36%	4,402,751	0.77
Sep 03, 2026	14.13	14.25	13.91	13.96	13.96	-2.17%	6,261,652	1.10
Sep 02, 2026	13.96	14.54	13.90	14.27	14.27	+1.42%	6,212,348	1.10
Sep 01, 2026	14.00	14.09	13.80	14.07	14.07	+2.78%	6,193,044	1.10
Aug 31, 2026	13.92	14.02	13.60	13.69	13.69	+1.11%	3,701,928	0.65
Aug 28, 2026	13.65	13.76	13.39	13.54	13.54	-0.81%	3,666,668	0.64
Aug 27, 2026	13.32	13.76	13.19	13.65	13.65	+2.09%	4,479,682	0.78
Aug 26, 2026	13.20	13.54	13.07	13.37	13.37	-0.59%	4,034,019	0.70
Aug 25, 2026	13.43	13.64	13.35	13.45	13.45	-2.89%	4,168,146	0.72
Aug 24, 2026	13.85	13.94	13.48	13.85	13.85	-1.49%	4,530,291	0.78

Crescent Energy Company Class A historical prices

Crescent Energy Company Class A (CRGY) Historical Prices

Become an Expert with TipRanks Premium