Crescent Energy Co (CRGY) Historical Stock Data

11.86 ↑0.12 (1.02%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CRGY is up 0.25% a day on average. There have been 21 days where Crescent Energy Co closed green and 9 days where CRGY closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2711.3911.74↑$0.35 (3.07%)11.3911.741.44M
2024-03-2611.5911.37↓$0.22 (-1.90%)11.3411.631.23M
2024-03-2511.2711.51↑$0.24 (2.13%)11.2711.571.02M
2024-03-2211.4011.25↓$0.15 (-1.32%)11.1511.471.23M
2024-03-2111.4511.48↑$0.03 (0.26%)11.2711.521.15M
2024-03-2011.4011.48↑$0.08 (0.70%)11.2811.540.94M
2024-03-1911.1311.40↑$0.27 (2.43%)11.1211.591.73M
2024-03-1811.1811.18↑$0.00 (0.00%)10.9411.181.26M
2024-03-1510.9111.11↑$0.20 (1.83%)10.9111.133.08M
2024-03-1410.8910.96↑$0.07 (0.64%)10.7710.980.97M
2024-03-1311.0011.00↑$0.00 (0.00%)10.7911.111.27M
2024-03-1210.7910.90↑$0.11 (1.02%)10.6510.951.04M
2024-03-1110.8110.87↑$0.06 (0.56%)10.7011.021.66M
2024-03-0810.7910.85↑$0.06 (0.56%)10.4510.933.20M
2024-03-0710.7910.64↓$0.15 (-1.39%)10.6111.037.61M
2024-03-0611.9511.28↓$0.67 (-5.61%)11.2111.981.48M
2024-03-0511.7411.93↑$0.19 (1.62%)11.2212.232.57M
2024-03-0411.4911.12↓$0.37 (-3.22%)11.1011.501M
2024-03-0111.3011.37↑$0.07 (0.62%)11.2311.43700.08K
2024-02-2911.0911.18↑$0.09 (0.81%)11.0311.26538.33K
2024-02-2810.9210.97↑$0.05 (0.46%)10.7411.03684.59K
2024-02-2711.0010.98↓$0.02 (-0.18%)10.8811.09701.02K
2024-02-2610.9810.98↑$0.00 (0.00%)10.8511.18640.53K
2024-02-2311.0611.06↑$0.00 (0.00%)10.8511.16573.84K
2024-02-2211.1511.17↑$0.02 (0.18%)11.0211.24700.12K
2024-02-2111.0311.23↑$0.20 (1.81%)11.0311.32527.98K
2024-02-2011.0010.95↓$0.05 (-0.45%)10.8111.07668.83K
2024-02-1611.2011.09↓$0.11 (-0.98%)10.9411.30635.15K
2024-02-1510.5311.20↑$0.67 (6.36%)10.5311.201.38M
2024-02-1410.7410.48↓$0.26 (-2.42%)10.4010.80821.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$CRGY yes
keep going down
let's go
stop stalling

0 Like Report
kairaae

$CRGY very normal lol sike

0 Like Report