Crescent Energy Company Class A Common Stock (CRGY)
8.3900
-0.3100 (-3.56%)
NYSE · Last Trade: Jun 1st, 7:08 PM EDT
Historical Prices For Crescent Energy Company Class A Common Stock (CRGY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 8.60 | 8.64 | 8.35 | 8.39 | 2,393,830 | 8.39 |
| 5/29/2025 | 8.70 | 8.76 | 8.55 | 8.70 | 4,477,707 | 8.70 |
| 5/28/2025 | 8.75 | 8.83 | 8.57 | 8.63 | 2,636,814 | 8.63 |
| 5/27/2025 | 8.65 | 8.71 | 8.41 | 8.68 | 4,358,851 | 8.68 |
| 5/23/2025 | 8.33 | 8.58 | 8.33 | 8.54 | 3,569,550 | 8.54 |
| 5/22/2025 | 8.58 | 8.65 | 8.36 | 8.62 | 2,963,097 | 8.62 |
| 5/21/2025 | 8.95 | 8.96 | 8.69 | 8.69 | 2,321,896 | 8.69 |
| 5/20/2025 | 8.96 | 9.16 | 8.89 | 9.04 | 3,083,937 | 9.04 |
| 5/19/2025 | 8.94 | 8.99 | 8.74 | 8.97 | 3,313,962 | 8.97 |
| 5/16/2025 | 9.18 | 9.29 | 8.95 | 9.13 | 2,211,758 | 9.01 |
| 5/15/2025 | 9.21 | 9.32 | 9.00 | 9.19 | 2,902,900 | 9.07 |
| 5/14/2025 | 9.34 | 9.54 | 9.34 | 9.47 | 2,382,749 | 9.35 |
| 5/13/2025 | 9.15 | 9.64 | 9.12 | 9.50 | 4,618,319 | 9.38 |
| 5/12/2025 | 9.32 | 9.41 | 9.01 | 9.10 | 2,684,216 | 8.98 |
| 5/09/2025 | 8.51 | 8.60 | 8.35 | 8.56 | 1,859,052 | 8.45 |
| 5/08/2025 | 8.16 | 8.44 | 8.03 | 8.37 | 3,617,838 | 8.26 |
| 5/07/2025 | 8.00 | 8.11 | 7.77 | 7.94 | 4,595,027 | 7.84 |
| 5/06/2025 | 7.78 | 8.16 | 7.71 | 7.95 | 9,720,773 | 7.85 |
| 5/05/2025 | 8.37 | 8.49 | 8.17 | 8.23 | 5,790,713 | 8.12 |
| 5/02/2025 | 8.62 | 8.71 | 8.46 | 8.62 | 4,495,880 | 8.51 |
| 5/01/2025 | 8.24 | 8.75 | 8.24 | 8.49 | 4,758,013 | 8.38 |
| 4/30/2025 | 8.38 | 8.48 | 8.13 | 8.28 | 3,208,503 | 8.17 |
| 4/29/2025 | 8.59 | 8.69 | 8.46 | 8.56 | 2,760,938 | 8.45 |
| 4/28/2025 | 8.73 | 8.85 | 8.60 | 8.69 | 3,179,360 | 8.58 |
| 4/25/2025 | 8.34 | 8.75 | 8.34 | 8.72 | 1,666,966 | 8.61 |
| 4/24/2025 | 8.38 | 8.53 | 8.23 | 8.50 | 2,022,661 | 8.39 |
| 4/23/2025 | 8.51 | 8.56 | 8.16 | 8.27 | 4,090,843 | 8.16 |
| 4/22/2025 | 8.30 | 8.43 | 8.15 | 8.30 | 3,403,053 | 8.19 |
| 4/21/2025 | 8.13 | 8.19 | 7.95 | 8.10 | 2,825,095 | 7.99 |
| 4/17/2025 | 8.29 | 8.59 | 8.18 | 8.38 | 3,660,921 | 8.27 |
| 4/16/2025 | 7.83 | 8.29 | 7.77 | 8.13 | 4,955,701 | 8.02 |
| 4/15/2025 | 7.84 | 8.04 | 7.73 | 7.76 | 3,221,599 | 7.66 |
| 4/14/2025 | 8.06 | 8.09 | 7.68 | 7.89 | 4,102,679 | 7.79 |
| 4/11/2025 | 7.58 | 7.79 | 7.28 | 7.71 | 4,617,470 | 7.61 |
| 4/10/2025 | 8.09 | 8.14 | 7.20 | 7.43 | 5,809,490 | 7.33 |
| 4/09/2025 | 6.99 | 8.66 | 6.83 | 8.57 | 9,595,827 | 8.46 |
| 4/08/2025 | 8.39 | 8.43 | 7.13 | 7.29 | 5,185,722 | 7.19 |
| 4/07/2025 | 7.42 | 8.10 | 7.14 | 7.88 | 6,356,857 | 7.78 |
| 4/04/2025 | 8.53 | 8.61 | 7.66 | 7.82 | 8,282,676 | 7.72 |
| 4/03/2025 | 10.51 | 10.51 | 9.21 | 9.26 | 4,766,296 | 9.14 |
| 4/02/2025 | 10.90 | 11.22 | 10.87 | 11.18 | 2,945,865 | 11.03 |
| 4/01/2025 | 11.18 | 11.22 | 10.77 | 11.08 | 2,751,915 | 10.93 |
| 3/31/2025 | 11.05 | 11.42 | 10.87 | 11.24 | 4,444,659 | 11.09 |
| 3/28/2025 | 11.14 | 11.30 | 11.00 | 11.14 | 1,979,473 | 10.99 |
| 3/27/2025 | 11.45 | 11.55 | 11.18 | 11.27 | 2,494,037 | 11.12 |
| 3/26/2025 | 11.69 | 11.77 | 11.46 | 11.47 | 2,349,441 | 11.32 |
| 3/25/2025 | 11.70 | 11.77 | 11.38 | 11.56 | 3,073,339 | 11.41 |
| 3/24/2025 | 11.59 | 11.69 | 11.44 | 11.66 | 3,166,013 | 11.51 |
| 3/21/2025 | 11.58 | 11.65 | 11.29 | 11.46 | 15,314,944 | 11.31 |
| 3/20/2025 | 11.78 | 11.87 | 11.56 | 11.65 | 4,053,858 | 11.50 |
| 3/19/2025 | 11.23 | 11.82 | 11.22 | 11.72 | 2,924,692 | 11.57 |
| 3/18/2025 | 11.16 | 11.26 | 11.01 | 11.20 | 3,506,407 | 11.05 |
| 3/17/2025 | 10.97 | 11.28 | 10.88 | 11.04 | 3,867,184 | 10.89 |
| 3/14/2025 | 10.78 | 11.13 | 10.70 | 10.91 | 4,035,337 | 10.77 |
| 3/13/2025 | 10.61 | 10.72 | 10.26 | 10.49 | 4,519,996 | 10.35 |
| 3/12/2025 | 10.63 | 10.95 | 10.45 | 10.72 | 6,071,108 | 10.58 |
| 3/11/2025 | 10.40 | 10.60 | 10.26 | 10.51 | 4,944,469 | 10.25 |
| 3/10/2025 | 10.68 | 10.89 | 10.26 | 10.30 | 5,490,266 | 10.05 |
| 3/07/2025 | 10.97 | 11.18 | 10.64 | 10.64 | 3,878,476 | 10.38 |
| 3/06/2025 | 10.75 | 11.04 | 10.58 | 10.82 | 3,874,410 | 10.56 |
| 3/05/2025 | 11.00 | 11.10 | 10.35 | 11.04 | 7,088,451 | 10.77 |
| 3/04/2025 | 11.25 | 11.62 | 10.96 | 11.29 | 5,629,132 | 11.01 |
| 3/03/2025 | 12.66 | 12.71 | 11.47 | 11.55 | 5,321,142 | 11.27 |