Crescent Energy Co (CRGY) Historical Stock Data
10.82 ↓0.02 (-0.14%)
As of April 29, 2024, 10:53am EST.
Historical Data
In the past 30 trading days, CRGY is down -0.01% a day on average. There have been 19 days where Crescent Energy Co closed green and 11 days where CRGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.68 | 10.83 | ↑$0.15 (1.40%) | 10.63 | 10.84 | 0.96M |
| 2024-04-25 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.63 | 10.85 | 1.12M |
| 2024-04-24 | 10.84 | 10.77 | ↓$0.07 (-0.65%) | 10.55 | 10.94 | 2M |
| 2024-04-23 | 10.96 | 10.98 | ↑$0.02 (0.18%) | 10.83 | 11.00 | 1.10M |
| 2024-04-22 | 10.96 | 11.02 | ↑$0.06 (0.55%) | 10.80 | 11.17 | 0.96M |
| 2024-04-19 | 10.74 | 10.97 | ↑$0.23 (2.14%) | 10.72 | 11.09 | 0.93M |
| 2024-04-18 | 11.05 | 10.79 | ↓$0.26 (-2.35%) | 10.77 | 11.11 | 860.37K |
| 2024-04-17 | 11.35 | 11.05 | ↓$0.30 (-2.64%) | 11.02 | 11.48 | 0.93M |
| 2024-04-16 | 11.29 | 11.33 | ↑$0.04 (0.35%) | 11.08 | 11.48 | 1.36M |
| 2024-04-15 | 11.75 | 11.36 | ↓$0.39 (-3.32%) | 11.26 | 11.78 | 1.31M |
| 2024-04-12 | 11.94 | 11.67 | ↓$0.27 (-2.26%) | 11.66 | 12.01 | 1.50M |
| 2024-04-11 | 12.08 | 11.85 | ↓$0.23 (-1.90%) | 11.81 | 12.16 | 1.63M |
| 2024-04-10 | 11.95 | 11.99 | ↑$0.04 (0.33%) | 11.70 | 12.09 | 2.75M |
| 2024-04-09 | 11.92 | 12.00 | ↑$0.08 (0.67%) | 11.85 | 12.01 | 1.75M |
| 2024-04-08 | 11.95 | 11.87 | ↓$0.08 (-0.67%) | 11.81 | 12.06 | 1.37M |
| 2024-04-05 | 11.75 | 11.98 | ↑$0.23 (1.96%) | 11.56 | 12.17 | 3.94M |
| 2024-04-04 | 11.59 | 11.74 | ↑$0.15 (1.29%) | 11.57 | 11.85 | 3.45M |
| 2024-04-03 | 11.39 | 11.49 | ↑$0.10 (0.88%) | 11.26 | 11.53 | 2.35M |
| 2024-04-02 | 11.43 | 11.33 | ↓$0.10 (-0.87%) | 11.09 | 11.53 | 3.89M |
| 2024-04-01 | 12.00 | 11.68 | ↓$0.32 (-2.67%) | 11.57 | 12.00 | 1.74M |
| 2024-03-28 | 11.89 | 11.90 | ↑$0.01 (0.08%) | 11.80 | 12.01 | 1.71M |
| 2024-03-27 | 11.39 | 11.74 | ↑$0.35 (3.07%) | 11.39 | 11.74 | 1.44M |
| 2024-03-26 | 11.59 | 11.37 | ↓$0.22 (-1.90%) | 11.34 | 11.63 | 1.23M |
| 2024-03-25 | 11.27 | 11.51 | ↑$0.24 (2.13%) | 11.27 | 11.57 | 1.02M |
| 2024-03-22 | 11.40 | 11.25 | ↓$0.15 (-1.32%) | 11.15 | 11.47 | 1.23M |
| 2024-03-21 | 11.45 | 11.48 | ↑$0.03 (0.26%) | 11.27 | 11.52 | 1.15M |
| 2024-03-20 | 11.40 | 11.48 | ↑$0.08 (0.70%) | 11.28 | 11.54 | 0.94M |
| 2024-03-19 | 11.13 | 11.40 | ↑$0.27 (2.43%) | 11.12 | 11.59 | 1.73M |
| 2024-03-18 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 10.94 | 11.18 | 1.26M |
| 2024-03-15 | 10.91 | 11.11 | ↑$0.20 (1.83%) | 10.91 | 11.13 | 3.08M |
Create an account or log in to view more rows.
$CRGY There is nothing wrong with a decent pullback
$CRGY Buy the dip
$CRGY let it ride
$CRGY run it!
$CRGY yes
keep going down
let's go
stop stalling
$CRGY is being added
$CRGY to the moon!
$CRGY very normal lol sike
$CRGY how low can she go
$CRGY buy and HODL