CRGY - Crescent Energy Co
11.51
0.270 2.346%
Share volume: 33,014,513
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$11.24
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.83 | $10.83 | $11.63 | $11.63 | $10.60 | $10.60 | $11.51 | $11.51 | 33,014,513 | $33,014,513.00 |
| 03-03-2026 | $11.45 | $11.45 | $11.65 | $11.65 | $10.99 | $10.99 | $11.24 | $11.24 | 19,831,439 | $19,752,662.00 |
| 03-02-2026 | $12.32 | $12.32 | $12.40 | $12.40 | $11.70 | $11.70 | $12.01 | $12.01 | 9,573,016 | $9,573,016.00 |
| 02-27-2026 | $11.00 | $11.00 | $11.69 | $11.69 | $10.96 | $10.96 | $11.66 | $11.66 | 9,552,544 | $9,552,544.00 |
| 02-26-2026 | $9.72 | $9.72 | $10.89 | $10.89 | $9.72 | $9.72 | $10.82 | $10.82 | 10,616,961 | $10,616,961.00 |
| 02-25-2026 | $10.35 | $10.35 | $10.44 | $10.44 | $9.95 | $9.95 | $10.31 | $10.31 | 4,804,756 | $4,804,756.00 |
| 02-24-2026 | $10.48 | $10.48 | $10.53 | $10.53 | $10.12 | $10.12 | $10.33 | $10.33 | 5,809,393 | $5,809,393.00 |
| 02-23-2026 | $10.77 | $10.77 | $10.87 | $10.87 | $10.33 | $10.33 | $10.43 | $10.43 | 5,037,984 | $5,037,984.00 |
| 02-20-2026 | $10.58 | $10.58 | $10.79 | $10.79 | $10.52 | $10.52 | $10.71 | $10.71 | 6,845,548 | $6,845,548.00 |
| 02-19-2026 | $10.50 | $10.50 | $10.67 | $10.67 | $10.39 | $10.39 | $10.65 | $10.65 | 5,472,600 | $5,472,600.00 |