Crescent Energy Co (CRGY) Historical Stock Data
8.25 ↓0.08 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRGY is up 0.02% a day on average. There have been 14 days where Crescent Energy Co closed green and 16 days where CRGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 8.27 | 8.25 | ↓$0.02 (-0.24%) | 8.17 | 8.37 | 2.98M |
| 2025-12-24 | 8.23 | 8.33 | ↑$0.10 (1.22%) | 8.15 | 8.34 | 2.78M |
| 2025-12-23 | 8.29 | 8.30 | ↑$0.01 (0.12%) | 8.15 | 8.37 | 4.45M |
| 2025-12-22 | 8.25 | 8.24 | ↓$0.01 (-0.12%) | 8.22 | 8.47 | 5.57M |
| 2025-12-19 | 8.10 | 8.05 | ↓$0.05 (-0.62%) | 8.03 | 8.22 | 10.62M |
| 2025-12-18 | 8.45 | 8.06 | ↓$0.39 (-4.62%) | 8.05 | 8.48 | 6.98M |
| 2025-12-17 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.20 | 8.62 | 8.71M |
| 2025-12-16 | 8.60 | 8.26 | ↓$0.34 (-3.95%) | 8.24 | 8.64 | 10.82M |
| 2025-12-15 | 9.45 | 8.92 | ↓$0.53 (-5.61%) | 8.90 | 9.47 | 6.02M |
| 2025-12-12 | 9.61 | 9.40 | ↓$0.21 (-2.19%) | 9.38 | 9.71 | 10.92M |
| 2025-12-11 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.35 | 9.66 | 3.69M |
| 2025-12-10 | 9.78 | 9.76 | ↓$0.02 (-0.20%) | 9.41 | 9.82 | 7.11M |
| 2025-12-09 | 9.90 | 9.86 | ↓$0.04 (-0.40%) | 9.71 | 10.01 | 3.95M |
| 2025-12-08 | 9.92 | 9.91 | ↓$0.01 (-0.10%) | 9.81 | 10.05 | 3.05M |
| 2025-12-05 | 9.77 | 9.98 | ↑$0.21 (2.15%) | 9.77 | 10.23 | 3.07M |
| 2025-12-04 | 9.78 | 9.77 | ↓$0.01 (-0.10%) | 9.75 | 9.89 | 2.38M |
| 2025-12-03 | 9.44 | 9.70 | ↑$0.26 (2.75%) | 9.44 | 9.80 | 4.67M |
| 2025-12-02 | 9.37 | 9.35 | ↓$0.02 (-0.21%) | 9.19 | 9.43 | 3.06M |
| 2025-12-01 | 9.40 | 9.35 | ↓$0.05 (-0.53%) | 9.33 | 9.63 | 3.41M |
| 2025-11-28 | 9.24 | 9.43 | ↑$0.19 (2.06%) | 9.23 | 9.47 | 1.88M |
| 2025-11-26 | 9.19 | 9.25 | ↑$0.06 (0.65%) | 9.18 | 9.46 | 4.26M |
| 2025-11-25 | 9.04 | 9.19 | ↑$0.15 (1.66%) | 8.91 | 9.21 | 3.15M |
| 2025-11-24 | 8.70 | 9.16 | ↑$0.46 (5.29%) | 8.63 | 9.23 | 4.15M |
| 2025-11-21 | 8.64 | 8.83 | ↑$0.19 (2.20%) | 8.22 | 8.86 | 9.50M |
| 2025-11-20 | 9.05 | 8.74 | ↓$0.31 (-3.43%) | 8.72 | 9.40 | 6.52M |
| 2025-11-19 | 8.81 | 9.01 | ↑$0.20 (2.27%) | 8.66 | 9.05 | 4.97M |
| 2025-11-18 | 8.70 | 8.98 | ↑$0.28 (3.22%) | 8.65 | 9.14 | 5.03M |
| 2025-11-17 | 9.17 | 8.87 | ↓$0.30 (-3.27%) | 8.76 | 9.33 | 5.01M |
| 2025-11-14 | 9.07 | 9.33 | ↑$0.26 (2.87%) | 8.90 | 9.44 | 5.10M |
| 2025-11-13 | 9.18 | 9.16 | ↓$0.02 (-0.22%) | 9.06 | 9.38 | 5.36M |
Create an account or log in to view more rows.
$CRGY Buy it up so it crashes harder in the next two trading days
$CRGY I still don’t wanna buy it
$CRGY what happened?
$CRGY damn lots of volume came after hours just now
what the?
$CRGY shorters eat my shit
$CRGY take us to the moon
lets goooooo
$CRGY Lol she wants higher
$CRGY BUY BUY BUY BUY
$CRGY Love this stock.
Light taps
$CRGY it begins tomorrow