Crescent Energy Co (CRGY) Historical Stock Data
13.84 ↓0.03 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRGY is down -0.19% a day on average. There have been 14 days where Crescent Energy Co closed green and 16 days where CRGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 13.80 | 13.84 | ↑$0.04 (0.29%) | 13.65 | 13.89 | 1.73M |
| 2024-12-24 | 13.70 | 13.87 | ↑$0.17 (1.24%) | 13.39 | 13.90 | 806.97K |
| 2024-12-23 | 13.51 | 13.51 | ↑$0.00 (0.00%) | 13.35 | 13.65 | 2.70M |
| 2024-12-20 | 13.00 | 13.68 | ↑$0.68 (5.23%) | 12.90 | 13.87 | 20.44M |
| 2024-12-19 | 13.39 | 13.13 | ↓$0.26 (-1.94%) | 13.06 | 13.44 | 3.84M |
| 2024-12-18 | 14.00 | 13.15 | ↓$0.85 (-6.07%) | 13.12 | 14.10 | 3.80M |
| 2024-12-17 | 14.01 | 13.97 | ↓$0.04 (-0.29%) | 13.68 | 14.07 | 3.72M |
| 2024-12-16 | 14.44 | 14.21 | ↓$0.23 (-1.59%) | 14.14 | 14.48 | 2.22M |
| 2024-12-13 | 14.82 | 14.60 | ↓$0.22 (-1.48%) | 14.38 | 14.82 | 1.98M |
| 2024-12-12 | 14.75 | 14.76 | ↑$0.01 (0.07%) | 14.59 | 14.90 | 3.81M |
| 2024-12-11 | 14.63 | 14.78 | ↑$0.15 (1.03%) | 14.44 | 14.81 | 2.95M |
| 2024-12-10 | 14.41 | 14.56 | ↑$0.15 (1.04%) | 14.25 | 14.82 | 3.65M |
| 2024-12-09 | 14.47 | 14.40 | ↓$0.07 (-0.48%) | 14.16 | 14.59 | 2.92M |
| 2024-12-06 | 14.44 | 14.20 | ↓$0.24 (-1.66%) | 13.84 | 14.44 | 7.21M |
| 2024-12-05 | 14.68 | 14.42 | ↓$0.26 (-1.77%) | 14.38 | 15.02 | 11.44M |
| 2024-12-04 | 14.70 | 14.50 | ↓$0.20 (-1.36%) | 14.40 | 14.98 | 19.23M |
| 2024-12-03 | 15.00 | 15.14 | ↑$0.14 (0.93%) | 14.78 | 15.23 | 1.38M |
| 2024-12-02 | 14.95 | 14.83 | ↓$0.12 (-0.80%) | 14.49 | 14.95 | 1.40M |
| 2024-11-29 | 14.94 | 14.87 | ↓$0.07 (-0.47%) | 14.74 | 14.98 | 0.95M |
| 2024-11-27 | 14.55 | 14.81 | ↑$0.26 (1.79%) | 14.54 | 14.91 | 1.19M |
| 2024-11-26 | 14.90 | 14.55 | ↓$0.35 (-2.35%) | 14.43 | 14.92 | 1.54M |
| 2024-11-25 | 15.30 | 14.85 | ↓$0.45 (-2.94%) | 14.79 | 15.33 | 3.05M |
| 2024-11-22 | 15.06 | 15.28 | ↑$0.22 (1.46%) | 15.02 | 15.54 | 2.69M |
| 2024-11-21 | 14.76 | 15.18 | ↑$0.42 (2.85%) | 14.62 | 15.53 | 3.43M |
| 2024-11-20 | 14.28 | 14.56 | ↑$0.28 (1.96%) | 14.28 | 14.59 | 2.46M |
| 2024-11-19 | 14.02 | 14.31 | ↑$0.29 (2.07%) | 13.88 | 14.32 | 2.14M |
| 2024-11-18 | 13.98 | 14.11 | ↑$0.13 (0.93%) | 13.78 | 14.25 | 1.75M |
| 2024-11-15 | 14.04 | 13.76 | ↓$0.28 (-1.99%) | 13.76 | 14.15 | 1.23M |
| 2024-11-14 | 14.00 | 13.99 | ↓$0.01 (-0.07%) | 13.74 | 14.15 | 1.65M |
| 2024-11-13 | 13.97 | 13.80 | ↓$0.17 (-1.22%) | 13.67 | 14.03 | 1.74M |
Create an account or log in to view more rows.
$CRGY damn lots of volume came after hours just now
what the?
$CRGY shorters eat my shit
$CRGY take us to the moon
lets goooooo
$CRGY Lol she wants higher
$CRGY BUY BUY BUY BUY
$CRGY Love this stock.
Light taps
$CRGY it begins tomorrow
$CRGY There is nothing wrong with a decent pullback
$CRGY Buy the dip
$CRGY let it ride