Crescent Energy CompanyCRGYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.28 | $9.60 | $9.15 | $9.43 | 5.72M |
| 1/30/2026 | $9.54 | $9.90 | $9.47 | $9.77 | 7.89M |
| 1/29/2026 | $9.65 | $9.82 | $9.40 | $9.58 | 10.46M |
| 1/28/2026 | $9.35 | $9.42 | $9.04 | $9.25 | 5.05M |
| 1/27/2026 | $8.93 | $9.24 | $8.82 | $9.22 | 5.61M |
| 1/26/2026 | $8.83 | $8.90 | $8.62 | $8.84 | 5.44M |
| 1/23/2026 | $8.69 | $8.82 | $8.60 | $8.71 | 5.18M |
| 1/22/2026 | $8.55 | $8.70 | $8.37 | $8.53 | 4.61M |
| 1/21/2026 | $8.43 | $8.75 | $8.43 | $8.63 | 7.64M |
| 1/20/2026 | $8.53 | $8.57 | $8.14 | $8.20 | 5.11M |
| 1/16/2026 | $8.38 | $8.44 | $8.28 | $8.38 | 3.95M |
| 1/15/2026 | $8.26 | $8.48 | $8.14 | $8.39 | 5.25M |
| 1/14/2026 | $8.32 | $8.74 | $8.30 | $8.50 | 6.43M |
| 1/13/2026 | $8.23 | $8.40 | $8.14 | $8.30 | 6.13M |
| 1/12/2026 | $8.13 | $8.25 | $8.04 | $8.12 | 4.00M |
| 1/9/2026 | $8.25 | $8.37 | $8.06 | $8.12 | 6.81M |
| 1/8/2026 | $7.81 | $8.45 | $7.76 | $8.25 | 10.58M |
| 1/7/2026 | $7.99 | $8.04 | $7.68 | $7.75 | 6.85M |
| 1/6/2026 | $8.21 | $8.29 | $7.99 | $8.03 | 5.34M |
| 1/5/2026 | $8.75 | $8.86 | $7.88 | $8.24 | 8.10M |
| 1/2/2026 | $8.40 | $8.53 | $8.24 | $8.51 | 6.55M |
| 12/31/2025 | $8.41 | $8.44 | $8.28 | $8.39 | 3.97M |
| 12/30/2025 | $8.45 | $8.56 | $8.37 | $8.42 | 5.82M |
| 12/29/2025 | $8.32 | $8.44 | $8.30 | $8.34 | 4.13M |
| 12/26/2025 | $8.27 | $8.37 | $8.17 | $8.25 | 2.98M |
| 12/24/2025 | $8.23 | $8.34 | $8.15 | $8.33 | 2.78M |
| 12/23/2025 | $8.29 | $8.37 | $8.15 | $8.30 | 4.45M |
| 12/22/2025 | $8.25 | $8.47 | $8.22 | $8.24 | 5.57M |
| 12/19/2025 | $8.10 | $8.22 | $8.03 | $8.05 | 10.62M |
| 12/18/2025 | $8.45 | $8.48 | $8.05 | $8.06 | 6.98M |
| 12/17/2025 | $8.50 | $8.62 | $8.20 | $8.50 | 8.71M |
| 12/16/2025 | $8.60 | $8.64 | $8.24 | $8.26 | 10.82M |
| 12/15/2025 | $9.45 | $9.47 | $8.90 | $8.92 | 6.02M |
| 12/12/2025 | $9.61 | $9.71 | $9.38 | $9.40 | 10.92M |
| 12/11/2025 | $9.50 | $9.66 | $9.35 | $9.50 | 3.69M |
| 12/10/2025 | $9.78 | $9.82 | $9.40 | $9.76 | 7.11M |
| 12/9/2025 | $9.90 | $10.01 | $9.71 | $9.86 | 3.95M |
| 12/8/2025 | $9.92 | $10.05 | $9.81 | $9.91 | 3.05M |
| 12/5/2025 | $9.77 | $10.23 | $9.77 | $9.98 | 3.07M |
| 12/4/2025 | $9.78 | $9.89 | $9.74 | $9.77 | 2.38M |
| 12/3/2025 | $9.44 | $9.80 | $9.44 | $9.70 | 4.67M |
| 12/2/2025 | $9.37 | $9.43 | $9.19 | $9.35 | 3.06M |
| 12/1/2025 | $9.40 | $9.63 | $9.33 | $9.35 | 3.41M |
| 11/28/2025 | $9.24 | $9.47 | $9.23 | $9.43 | 1.88M |
| 11/26/2025 | $9.19 | $9.46 | $9.18 | $9.25 | 4.26M |
| 11/25/2025 | $9.04 | $9.21 | $8.90 | $9.19 | 3.15M |
| 11/24/2025 | $8.70 | $9.23 | $8.63 | $9.16 | 4.15M |
| 11/21/2025 | $8.64 | $8.86 | $8.22 | $8.83 | 9.50M |
| 11/20/2025 | $9.05 | $9.40 | $8.72 | $8.74 | 6.52M |
| 11/19/2025 | $8.81 | $9.05 | $8.66 | $9.01 | 5.44M |
| 11/18/2025 | $8.70 | $9.14 | $8.64 | $8.98 | 5.45M |
| 11/17/2025 | $9.17 | $9.32 | $8.76 | $8.87 | 5.01M |
| 11/14/2025 | $9.07 | $9.44 | $8.90 | $9.33 | 5.10M |
| 11/13/2025 | $9.18 | $9.38 | $9.06 | $9.16 | 5.36M |
| 11/12/2025 | $9.62 | $9.70 | $9.09 | $9.12 | 8.75M |
| 11/11/2025 | $9.06 | $9.82 | $8.97 | $9.69 | 13.36M |
| 11/10/2025 | $9.07 | $9.08 | $8.71 | $8.96 | 3.76M |
| 11/7/2025 | $8.55 | $8.90 | $8.38 | $8.86 | 6.60M |
| 11/6/2025 | $8.16 | $8.60 | $8.15 | $8.48 | 6.90M |
| 11/5/2025 | $8.10 | $8.37 | $8.03 | $8.08 | 6.82M |