Free Trial

Crescent Energy (CRGY) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free CRGY Stock Alerts
$12.56
+0.24 (+1.95%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Crescent Energy Stock Price Performance

5 Day
Performance
+18.83%
1 Month
Performance
+4.67%
3 Month
Performance
+16.62%
6 Month
Performance
+20.19%
Year-To-Date
Performance
-4.92%
1 Year
Performance
+18.27%
Receive CRGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crescent Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

CRGY Stock Chart for Thursday, May, 9, 2024

CRGY Chart by TradingView

Crescent Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$12.32$12.56
+1.95%		$12.64$12.022.08 million shs$2.26 billion
05/08/2024$11.87$12.32
+3.79%		$12.47$11.843.55 million shs$2.21 billion
05/07/2024$10.78$11.87
+10.11%		$11.92$10.993.59 million shs$2.13 billion
05/06/2024$10.57$10.78
+1.99%		$10.98$10.651.44 million shs$1.94 billion
05/03/2024$10.50$10.57
+0.67%		$10.65$10.44937,087 shs$1.90 billion
05/02/2024$10.24$10.50
+2.54%		$10.58$10.381.03 million shs$1.89 billion
05/01/2024$10.64$10.24
-3.76%		$10.75$10.111.41 million shs$1.84 billion
04/30/2024$11.01$10.64
-3.36%		$10.86$10.581.30 million shs$1.91 billion
04/29/2024$10.83$11.01
+1.66%		$11.03$10.79605,102 shs$1.98 billion
04/26/2024$10.74$10.83
+0.79%		$10.84$10.63957,604 shs$1.94 billion
04/25/2024$10.77$10.74
-0.28%		$10.84$10.631.12 million shs$1.93 billion
04/24/2024$10.97$10.77
-1.82%		$10.94$10.552.00 million shs$1.93 billion
04/23/2024$11.02$10.97
-0.41%		$11.00$10.831.10 million shs$1.97 billion
04/22/2024$10.97$11.02
+0.41%		$11.17$10.80961,594 shs$1.98 billion
04/19/2024$10.79$10.97
+1.67%		$11.09$10.78927,875 shs$1.97 billion
04/18/2024$11.05$10.79
-2.31%		$11.11$10.77860,371 shs$1.94 billion
04/17/2024$11.33$11.05
-2.47%		$11.48$11.02925,633 shs$1.98 billion
04/16/2024$11.36$11.33
-0.26%		$11.47$11.081.36 million shs$2.03 billion
04/15/2024$11.67$11.36
-2.70%		$11.78$11.261.31 million shs$2.04 billion
04/12/2024$11.86$11.66
-1.69%		$12.01$11.661.50 million shs$2.09 billion
04/11/2024$11.99$11.86
-1.08%		$12.16$11.811.63 million shs$2.13 billion
04/10/2024$12.00$11.99
-0.08%		$12.09$11.702.75 million shs$2.15 billion
04/09/2024$11.87$12.00
+1.10%		$12.01$11.851.75 million shs$2.16 billion
04/08/2024$11.98$11.87
-0.92%		$12.06$11.811.37 million shs$2.13 billion
04/05/2024$11.73$11.98
+2.13%		$12.17$11.563.84 million shs$2.15 billion
04/04/2024$11.50$11.73
+2.04%		$11.85$11.573.45 million shs$2.11 billion
04/03/2024$11.33$11.50
+1.46%		$11.53$11.262.35 million shs$2.07 billion
04/02/2024$11.68$11.33
-3.00%		$11.53$11.093.89 million shs$2.04 billion
04/01/2024$11.90$11.68
-1.85%		$12.00$11.571.74 million shs$2.10 billion
03/29/2024$11.90$11.90$12.01$11.801.71 million shs$2.14 billion
03/28/2024$11.74$11.90
+1.36%		$12.01$11.801.71 million shs$2.14 billion
03/27/2024$11.37$11.74
+3.25%		$11.74$11.421.44 million shs$2.11 billion
03/26/2024$11.52$11.37
-1.26%		$11.63$11.341.22 million shs$2.04 billion
03/25/2024$11.25$11.52
+2.36%		$11.57$11.351.02 million shs$2.07 billion
03/22/2024$11.48$11.24
-2.09%		$11.47$11.151.23 million shs$2.02 billion
03/21/2024$11.48$11.48
+0.04%		$11.52$11.271.15 million shs$2.06 billion
03/20/2024$11.40$11.48
+0.66%		$11.53$11.28937,088 shs$2.06 billion
03/19/2024$11.18$11.40
+2.01%		$11.59$11.121.72 million shs$2.05 billion
03/18/2024$11.11$11.18
+0.59%		$11.18$10.941.26 million shs$2.01 billion
03/15/2024$10.97$11.11
+1.32%		$11.13$10.913.05 million shs$2.00 billion
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
03/14/2024$11.00$10.97
-0.27%		$10.97$10.77972,050 shs$1.97 billion
03/13/2024$10.90$11.00
+0.87%		$11.11$10.791.27 million shs$1.98 billion
03/12/2024$10.85$10.90
+0.46%		$10.95$10.651.04 million shs$1.96 billion
03/11/2024$10.85$10.85$11.01$10.701.66 million shs$1.95 billion
03/08/2024$10.64$10.85
+1.97%		$10.93$10.453.20 million shs$1.95 billion
03/07/2024$11.28$10.64
-5.67%		$11.03$10.617.60 million shs$1.91 billion
03/06/2024$11.93$11.28
-5.45%		$11.98$11.211.46 million shs$2.03 billion
03/05/2024$11.12$11.93
+7.28%		$12.23$11.222.57 million shs$2.14 billion
03/04/2024$11.37$11.12
-2.20%		$11.50$11.10972,472 shs$2.00 billion
03/01/2024$11.19$11.37
+1.61%		$11.43$11.23700,070 shs$2.04 billion
02/29/2024$10.97$11.19
+2.01%		$11.25$11.03538,332 shs$2.01 billion
02/28/2024$10.98$10.97
-0.09%		$11.03$10.74684,562 shs$1.97 billion
02/27/2024$10.97$10.98
+0.09%		$11.09$10.88701,015 shs$1.97 billion
02/26/2024$11.06$10.97
-0.81%		$11.18$10.91640,531 shs$1.97 billion
02/23/2024$11.17$11.05
-1.07%		$11.16$10.85573,840 shs$1.99 billion
02/22/2024$11.24$11.17
-0.58%		$11.24$11.02700,107 shs$2.01 billion
02/21/2024$10.95$11.24
+2.60%		$11.32$11.05527,980 shs$2.02 billion
02/20/2024$11.09$10.95
-1.26%		$11.07$10.81668,149 shs$1.97 billion
02/19/2024$11.09$11.09$11.30$10.94635,200 shs$1.99 billion
02/16/2024$11.19$11.09
-0.89%		$11.30$10.94635,149 shs$1.99 billion
02/15/2024$10.49$11.19
+6.67%		$11.20$10.531.38 million shs$2.01 billion
02/14/2024$10.65$10.49
-1.50%		$10.80$10.40821,872 shs$1.88 billion
02/13/2024$11.08$10.65
-3.88%		$10.99$10.54933,098 shs$1.91 billion
02/12/2024$10.76$11.08
+2.97%		$11.24$10.78587,325 shs$1.99 billion
02/09/2024$10.87$10.77
-0.92%		$10.91$10.71983,128 shs$1.93 billion
02/08/2024$10.80$10.87
+0.65%		$10.94$10.631.17 million shs$1.95 billion

Related Companies:
This page (NYSE:CRGY) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
Urgent Nvidia Warning
Altimetry
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Global crypto currency reset (41 major banks signed up)
Stansberry Research