CRGY - Crescent Energy Co
12.25
0.270 2.204%
Share volume: 6,248,279
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$11.98
0.27
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $12.08 | $12.08 | $12.31 | $12.31 | $12.02 | $12.02 | $12.25 | $12.25 | 6,248,279 | $6,248,279.00 |
| 04-20-2026 | $12.02 | $12.02 | $12.15 | $12.15 | $11.81 | $11.81 | $11.98 | $11.98 | 7,866,292 | $7,866,292.00 |
| 04-17-2026 | $11.78 | $11.78 | $11.90 | $11.90 | $11.37 | $11.37 | $11.81 | $11.81 | 7,919,528 | $7,919,528.00 |
| 04-16-2026 | $12.27 | $12.27 | $12.66 | $12.66 | $12.19 | $12.19 | $12.63 | $12.63 | 5,071,724 | $5,071,724.00 |
| 04-15-2026 | $12.12 | $12.12 | $12.34 | $12.34 | $12.01 | $12.01 | $12.21 | $12.21 | 7,454,626 | $7,454,626.00 |
| 04-14-2026 | $12.60 | $12.60 | $12.73 | $12.73 | $12.09 | $12.09 | $12.18 | $12.18 | 6,258,686 | $6,258,686.00 |
| 04-13-2026 | $13.06 | $13.06 | $13.09 | $13.09 | $12.67 | $12.67 | $12.76 | $12.76 | 4,892,971 | $4,892,971.00 |
| 04-10-2026 | $12.58 | $12.58 | $12.82 | $12.82 | $12.56 | $12.56 | $12.74 | $12.74 | 5,220,688 | $5,220,688.00 |
| 04-09-2026 | $12.87 | $12.87 | $13.06 | $13.06 | $12.54 | $12.54 | $12.65 | $12.65 | 8,033,451 | $8,033,451.00 |
| 04-08-2026 | $12.54 | $12.54 | $12.79 | $12.79 | $12.18 | $12.18 | $12.77 | $12.77 | 13,073,777 | $13,073,777.00 |