Crescent Energy (CRGY)
NYSE: CRGY
· Real-Time Price · USD
9.04
0.36 (4.15%)
At close: Oct 03, 2025, 3:59 PM
9.09
0.55%
After-hours: Oct 03, 2025, 07:35 PM EDT
CRGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.73 | 9.16 | 8.73 | 9.04 | 9.04 | 4.15% | 4,990,005 |
| Oct 2, 2025 | 8.95 | 9.02 | 8.64 | 8.68 | 8.68 | -3.66% | 3,558,300 |
| Oct 1, 2025 | 8.82 | 9.09 | 8.80 | 9.01 | 9.01 | 1.01% | 3,376,745 |
| Sep 30, 2025 | 8.86 | 8.96 | 8.69 | 8.92 | 8.92 | -1.55% | 5,738,339 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.06 | 9.06 | 9.06 | -7.27% | 5,840,300 |
| Sep 26, 2025 | 9.47 | 9.97 | 9.45 | 9.77 | 9.77 | 3.28% | 6,150,737 |
| Sep 25, 2025 | 9.51 | 9.69 | 9.31 | 9.46 | 9.46 | -1.25% | 6,535,137 |
| Sep 24, 2025 | 9.25 | 9.78 | 9.23 | 9.58 | 9.58 | 5.39% | 6,665,200 |
| Sep 23, 2025 | 8.60 | 9.24 | 8.60 | 9.09 | 9.09 | 6.94% | 6,444,201 |
| Sep 22, 2025 | 8.42 | 8.56 | 8.28 | 8.50 | 8.50 | 1.07% | 4,269,179 |
| Sep 19, 2025 | 8.74 | 8.74 | 8.35 | 8.41 | 8.41 | -4.21% | 11,279,900 |
| Sep 18, 2025 | 8.80 | 8.84 | 8.63 | 8.78 | 8.78 | 0.23% | 4,136,800 |
| Sep 17, 2025 | 8.68 | 9.10 | 8.66 | 8.76 | 8.76 | 0.00% | 4,200,033 |
| Sep 16, 2025 | 8.51 | 8.81 | 8.51 | 8.76 | 8.76 | 4.04% | 4,334,221 |
| Sep 15, 2025 | 8.65 | 8.74 | 8.42 | 8.42 | 8.42 | -2.88% | 4,175,625 |
| Sep 12, 2025 | 8.80 | 8.93 | 8.62 | 8.67 | 8.67 | -1.48% | 3,926,000 |
| Sep 11, 2025 | 8.58 | 8.81 | 8.48 | 8.80 | 8.80 | 1.15% | 5,005,800 |
| Sep 10, 2025 | 8.32 | 8.73 | 8.24 | 8.70 | 8.70 | 5.84% | 9,254,400 |
| Sep 9, 2025 | 8.35 | 8.60 | 8.22 | 8.22 | 8.22 | -1.44% | 4,437,922 |
| Sep 8, 2025 | 8.83 | 8.84 | 8.33 | 8.34 | 8.34 | -4.79% | 7,047,200 |
Page 1 of 48