Get the Stockscreener App
14.87
0.41%
0.06
After Hours:
14.87
Crescent Energy Co Stock (CRGY) Price History
The historical daily chart and data for Crescent Energy Co stock (CRGY), show that the latest closing stock price as of November 29, 2024, is $14.87.
- Crescent Energy Co all-time high stock price is $19.65, occurred on April 18, 2022.
- The lowest Crescent Energy Co stock price recorded was $9.17 on June 01, 2023. Since then, Crescent Energy Co's stock price has risen over 62.16% to $14.87 now.
- The 52-week high stock price for CRGY is $15.54, representing a 4.51% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for CRGY is $9.88, indicating a -33.56% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Crescent Energy Co (CRGY) stock in the beginning of 2023 was $13.58. The stock closed the year at $11.99, a loss of over -11.71% for the year.
The table below shows more information about CRGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $14.98 | $14.73 | $0.245 | 908,952.0 | +0.41% |
| Nov 27, 2024 | $14.90 | $14.54 | $0.361 | 1,151,736.0 | +1.79% |
| Nov 26, 2024 | $14.91 | $14.43 | $0.49 | 1,523,342.0 | -2.02% |
| Nov 25, 2024 | $15.33 | $14.79 | $0.54 | 2,970,050.0 | -2.81% |
| Nov 22, 2024 | $15.54 | $15.02 | $0.52 | 2,521,796.0 | +0.66% |
| Nov 21, 2024 | $15.53 | $14.62 | $0.91 | 3,426,713.0 | +4.26% |
| Nov 20, 2024 | $14.59 | $14.28 | $0.31 | 2,442,481.0 | +1.75% |
| Nov 19, 2024 | $14.32 | $13.88 | $0.44 | 2,130,443.0 | +1.42% |
| Nov 18, 2024 | $14.24 | $13.78 | $0.465 | 1,708,729.0 | +2.54% |
| Nov 15, 2024 | $14.14 | $13.76 | $0.385 | 1,166,524.0 | -1.64% |
| Nov 14, 2024 | $14.14 | $13.74 | $0.405 | 1,594,964.0 | +1.38% |
| Nov 13, 2024 | $14.03 | $13.67 | $0.355 | 1,525,089.0 | -0.65% |
| Nov 12, 2024 | $14.18 | $13.88 | $0.305 | 1,437,181.0 | -1.00% |
| Nov 11, 2024 | $14.09 | $13.54 | $0.55 | 2,477,672.0 | +3.09% |
| Nov 08, 2024 | $13.65 | $13.32 | $0.33 | 2,532,815.0 | +0.74% |
| Nov 07, 2024 | $13.56 | $13.12 | $0.445 | 1,804,293.0 | +1.12% |
| Nov 06, 2024 | $13.59 | $13.13 | $0.455 | 3,227,283.0 | +3.17% |
| Nov 05, 2024 | $12.97 | $12.19 | $0.78 | 3,213,451.0 | +3.35% |
| Nov 04, 2024 | $12.87 | $12.28 | $0.585 | 2,402,440.0 | +2.20% |
| Nov 01, 2024 | $12.58 | $12.20 | $0.385 | 1,931,489.0 | -1.37% |
Crescent Energy Co Stock (CRGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crescent Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crescent Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crescent Energy Co Stock (CRGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.54 | $12.19 | $3.35 | 43,006,395.0 | +19.63% |
| Oct, 2024 | $13.56 | $10.66 | $2.90 | 96,838,147.0 | +13.52% |
| Sep, 2024 | $11.79 | $10.08 | $1.71 | 51,673,114.0 | -8.21% |
| Aug, 2024 | $12.29 | $9.88 | $2.41 | 52,719,285.0 | -2.45% |
| Jul, 2024 | $12.64 | $11.31 | $1.33 | 67,380,921.0 | +3.21% |
| Jun, 2024 | $12.74 | $11.47 | $1.27 | 48,913,265.0 | -5.95% |
| May, 2024 | $12.81 | $10.11 | $2.70 | 57,186,500.0 | +18.42% |
| Apr, 2024 | $12.16 | $10.55 | $1.61 | 37,403,399.0 | -10.59% |
| Mar, 2024 | $12.23 | $10.45 | $1.78 | 36,045,254.0 | +6.44% |
| Feb, 2024 | $11.35 | $10.27 | $1.08 | 16,145,263.0 | +1.18% |
| Jan, 2024 | $13.31 | $10.57 | $2.74 | 20,431,238.0 | -16.35% |
Crescent Energy Co Stock (CRGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.85 | $10.55 | $3.30 | 24,307,060.0 | +15.88% |
| Nov, 2023 | $12.67 | $10.33 | $2.34 | 23,237,971.0 | -6.40% |
| Oct, 2023 | $12.65 | $10.55 | $2.10 | 11,565,749.0 | -3.64% |
| Sep, 2023 | $14.22 | $11.51 | $2.71 | 30,944,987.0 | -7.26% |
| Aug, 2023 | $14.03 | $11.36 | $2.67 | 13,083,182.0 | +14.83% |
| Jul, 2023 | $11.90 | $9.74 | $2.16 | 7,142,136.0 | +13.92% |
| Jun, 2023 | $10.69 | $9.17 | $1.52 | 10,782,972.0 | +10.73% |
| May, 2023 | $11.80 | $9.26 | $2.54 | 8,370,186.0 | -19.02% |
| Apr, 2023 | $12.91 | $10.98 | $1.93 | 6,660,471.0 | +2.74% |
| Mar, 2023 | $12.47 | $9.80 | $2.67 | 11,764,363.0 | -1.99% |
| Feb, 2023 | $12.20 | $10.73 | $1.47 | 5,791,455.0 | -4.31% |
| Jan, 2023 | $13.55 | $10.83 | $2.72 | 6,310,767.0 | +0.58% |
Crescent Energy Co Stock (CRGY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.44 | $11.40 | $3.04 | 10,769,094.0 | -14.66% |
| Nov, 2022 | $15.14 | $13.17 | $1.97 | 8,616,498.0 | +1.96% |
| Oct, 2022 | $16.39 | $13.14 | $3.25 | 7,260,843.0 | +2.30% |
| Sep, 2022 | $17.75 | $12.57 | $5.18 | 15,223,658.0 | -21.37% |
| Aug, 2022 | $18.16 | $12.60 | $5.56 | 7,290,402.0 | +17.33% |
| Jul, 2022 | $15.00 | $10.86 | $4.14 | 4,909,342.0 | +16.99% |
| Jun, 2022 | $18.96 | $12.27 | $6.69 | 9,140,047.0 | -30.94% |
| May, 2022 | $18.32 | $14.82 | $3.50 | 5,443,618.0 | +15.02% |
| Apr, 2022 | $19.65 | $15.50 | $4.15 | 5,062,780.0 | -9.40% |
| Mar, 2022 | $18.39 | $14.20 | $4.19 | 6,903,131.0 | +14.46% |
| Feb, 2022 | $15.37 | $12.86 | $2.51 | 4,462,624.0 | +14.17% |
| Jan, 2022 | $15.59 | $11.90 | $3.69 | 3,643,644.0 | +0.00% |
1.07%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):