Crescent Energy Company Class A (CRGY)
NYSE:CRGY
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
13.45
13.69
13.08
13.44
13.44
+5.58%
10,057,510
1.29
Apr 01, 2026
13.22
13.44
12.52
12.73
12.73
-5.70%
9,115,816
1.18
Mar 31, 2026
13.54
13.91
13.06
13.50
13.50
-0.30%
16,084,360
2.15
Mar 30, 2026
13.80
13.90
13.42
13.54
13.54
-1.17%
7,495,131
1.01
Mar 27, 2026
13.75
14.02
13.61
13.70
13.70
+0.29%
6,003,362
0.81
Mar 26, 2026
13.50
13.86
13.44
13.66
13.66
+1.34%
7,840,913
1.06
Mar 25, 2026
12.84
13.57
12.80
13.48
13.48
+3.06%
6,654,917
0.91
Mar 24, 2026
12.66
13.17
12.66
13.08
13.08
+4.64%
7,554,216
1.05
Mar 23, 2026
12.23
12.69
11.83
12.50
12.50
-1.34%
7,636,358
1.07
Mar 20, 2026
12.63
12.94
12.46
12.67
12.67
+3.43%
19,040,820
2.76
Mar 19, 2026
12.52
12.65
12.23
12.25
12.25
-1.76%
8,350,553
1.22
Mar 18, 2026
12.28
12.53
12.23
12.47
12.47
+2.63%
7,582,591
1.10
Mar 17, 2026
12.09
12.31
12.04
12.15
12.15
+2.97%
7,921,050
1.15
Mar 16, 2026
11.78
12.04
11.67
11.80
11.80
-1.58%
7,961,840
1.16
Mar 13, 2026
11.67
12.05
11.59
11.99
11.99
+2.13%
5,303,274
0.76
Mar 12, 2026
12.13
12.16
11.72
11.74
11.74
-1.76%
9,762,111
1.41
Mar 11, 2026
11.75
12.03
11.64
11.95
11.95
+2.05%
10,600,460
1.53
Mar 10, 2026
11.78
12.06
11.64
11.83
11.71
-1.08%
10,441,200
1.53
Mar 09, 2026
11.85
12.27
11.74
11.96
11.84
+1.70%
12,404,200
1.84
Mar 06, 2026
11.98
12.06
11.65
11.76
11.64
+0.42%
14,426,300
2.20
Mar 05, 2026
11.64
11.87
11.51
11.71
11.59
+1.74%
10,316,920
1.60
Mar 04, 2026
10.83
11.63
10.60
11.51
11.39
+2.41%
36,948,560
6.25
Mar 03, 2026
11.45
11.65
10.99
11.24
11.13
-6.42%
19,831,440
3.52
Mar 02, 2026
12.32
12.40
11.70
12.01
11.89
+3.01%
9,573,016
1.72
Feb 27, 2026
11.00
11.69
10.96
11.66
11.54
+7.76%
9,552,544
1.75
Feb 26, 2026
9.72
10.89
9.72
10.82
10.71
+4.95%
10,616,960
1.99
Feb 25, 2026
10.35
10.44
9.95
10.31
10.21
-0.20%
4,804,756
0.91
Feb 24, 2026
10.48
10.53
10.12
10.33
10.23
-0.96%
5,809,393
1.12
Feb 23, 2026
10.77
10.87
10.33
10.43
10.32
-2.61%
5,037,984
0.97
Feb 20, 2026
10.58
10.79
10.52
10.71
10.60
+0.57%
6,845,548
1.33
Feb 19, 2026
10.50
10.67
10.39
10.65
10.54
+3.50%
5,472,600
1.07
Feb 18, 2026
10.20
10.37
10.08
10.29
10.19
+3.32%
6,511,260
1.26
Feb 17, 2026
10.35
10.54
9.79
9.96
9.86
-2.65%
4,650,430
0.90
Feb 16, 2026
9.82
10.30
9.82
10.23
10.13
0.00%
0
0.00
Feb 13, 2026
9.82
10.30
9.82
10.23
10.13
+4.18%
3,207,212
0.60
Feb 12, 2026
10.33
10.46
9.46
9.82
9.72
-6.91%
6,352,609
1.20
Feb 11, 2026
10.43
10.60
10.28
10.55
10.44
+4.04%
4,999,294
0.95
Feb 10, 2026
10.31
10.36
10.01
10.14
10.04
-1.55%
4,801,049
0.91
Feb 09, 2026
10.15
10.38
10.06
10.30
10.20
+1.78%
3,779,159
0.70
Feb 06, 2026
9.70
10.18
9.66
10.12
10.02
+5.42%
5,162,010
0.94
Feb 05, 2026
9.86
10.00
9.52
9.60
9.50
-4.95%
5,946,114
1.09
Feb 04, 2026
9.73
10.13
9.73
10.10
10.00
+3.91%
6,250,380
1.14
Feb 03, 2026
9.45
9.77
9.28
9.72
9.62
+3.07%
5,848,305
1.06
Feb 02, 2026
9.28
9.60
9.15
9.43
9.33
-3.47%
5,715,057
1.04
Jan 30, 2026
9.54
9.90
9.47
9.77
9.67
+1.98%
7,888,275
1.41
Jan 29, 2026
9.65
9.82
9.40
9.58
9.48
+3.56%
10,459,780
1.88
Jan 28, 2026
9.35
9.42
9.04
9.25
9.16
+0.33%
5,047,208
0.90
Jan 27, 2026
8.93
9.24
8.82
9.22
9.13
+4.30%
5,609,524
1.01
Jan 26, 2026
8.83
8.90
8.62
8.84
8.75
+1.50%
5,443,915
0.98
Jan 23, 2026
8.69
8.83
8.60
8.71
8.62
+2.11%
5,178,395
0.93
Rows: