Crescent Energy Company Class A Common Stock (CRGY)

11.56
+11.56 (1050809.09%)
NYSE· Last Trade: Jun 1st, 12:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Crescent Energy Company Class A Common Stock (CRGY)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0011.8211.3811.567,573,63211.56
5/28/202612.0812.0911.7711.824,234,56611.82
5/27/202612.1412.2011.7711.807,405,52611.80
5/26/202613.0313.1812.4312.436,036,47112.43
5/22/202613.0413.3612.9213.206,512,95113.20
5/21/202613.8013.8313.0513.106,893,79613.10
5/20/202613.7313.9313.3113.548,553,10713.54
5/19/202613.6213.8413.4013.726,483,47513.72
5/18/202612.9813.5412.8813.4711,405,45913.47
5/15/202612.7513.0912.6713.048,355,15212.92
5/14/202612.5712.6512.4512.616,864,73012.49
5/13/202612.7812.8612.5112.608,868,34412.48
5/12/202612.5912.8812.5412.726,450,36012.60
5/11/202612.6212.6812.4112.497,734,08112.38
5/08/202612.4112.5412.2612.406,209,94312.29
5/07/202612.5812.6312.1612.4416,668,45312.33
5/06/202613.4013.5313.0513.108,008,96512.98
5/05/202614.1814.2913.7413.929,212,80213.79
5/04/202613.5513.7713.3013.717,335,08313.58
5/01/202613.4413.5113.0413.465,548,47513.34
4/30/202613.3213.6813.2613.456,195,37313.33
4/29/202613.3613.6413.2713.606,086,15413.47
4/28/202613.0813.1912.9613.073,401,06212.95
4/27/202612.8813.0512.7012.783,703,93612.66
4/24/202612.6612.7812.4812.736,299,42712.61
4/23/202612.8212.9512.6412.705,428,64712.58
4/22/202612.3412.6412.2212.637,250,39412.51
4/21/202612.0812.3012.0212.256,273,57112.14
4/20/202612.0212.1511.8011.987,916,15511.87
4/17/202611.7811.9011.3711.817,919,53411.70
4/16/202612.2712.6512.1912.635,071,63412.51
4/15/202612.1212.3412.0112.217,454,62212.10
4/14/202612.6012.7312.0912.186,258,57712.07
4/13/202613.0613.0912.6612.764,890,91112.64
4/10/202612.5812.8212.5512.745,220,69012.62
4/09/202612.8713.0612.5412.658,315,34112.53
4/08/202612.5312.7912.1812.7713,073,54212.65
4/07/202613.6213.9513.5013.707,234,68713.57
4/06/202613.4313.7213.4013.507,196,70113.38
4/02/202613.4513.6913.0713.4410,057,51013.32
4/01/202613.2213.4412.5212.739,115,74412.61
3/31/202613.5413.9113.0513.5016,081,17813.38
3/30/202613.8013.9013.4213.547,528,89913.42
3/27/202613.7514.0213.6113.706,008,79413.57
3/26/202613.5013.8613.4413.667,843,31013.53
3/25/202612.8413.5712.8013.486,657,26113.36
3/24/202612.6613.1612.6613.087,557,48612.96
3/23/202612.2312.6911.8312.507,637,10412.38
3/20/202612.6312.9412.4612.6719,041,45312.55
3/19/202612.5212.6512.2312.258,365,03012.14
3/18/202612.2812.5312.2312.477,589,27312.36
3/17/202612.0912.3112.0412.157,922,23012.04
3/16/202611.7812.0411.6711.807,962,12011.69
3/13/202611.6712.0511.5911.995,305,75611.88
3/12/202612.1312.1611.7211.749,764,66811.63
3/11/202611.7512.0311.6311.9510,588,04011.84
3/10/202611.7812.0511.6411.8310,438,64511.60
3/09/202611.8512.2711.7411.9612,403,48011.73
3/06/202611.9812.0611.6511.7614,426,30411.53
3/05/202611.6411.8711.5111.7110,316,04011.48
3/04/202610.8211.6310.6011.5137,070,69011.29
3/03/202611.4511.6510.9811.2419,827,21911.02
3/02/202612.3212.4011.7012.019,569,09611.78