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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.89 | 10.96 | ↑$0.07 (0.64%) | 10.77 | 10.98 | 0.97M |
2024-03-13 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 10.79 | 11.11 | 1.27M |
2024-03-12 | 10.79 | 10.90 | ↑$0.11 (1.02%) | 10.65 | 10.95 | 1.04M |
2024-03-11 | 10.81 | 10.87 | ↑$0.06 (0.56%) | 10.70 | 11.02 | 1.66M |
2024-03-08 | 10.79 | 10.85 | ↑$0.06 (0.56%) | 10.45 | 10.93 | 3.20M |
2024-03-07 | 10.79 | 10.64 | ↓$0.15 (-1.39%) | 10.61 | 11.03 | 7.61M |
2024-03-06 | 11.95 | 11.28 | ↓$0.67 (-5.61%) | 11.21 | 11.98 | 1.48M |
2024-03-05 | 11.74 | 11.93 | ↑$0.19 (1.62%) | 11.22 | 12.23 | 2.57M |
2024-03-04 | 11.49 | 11.12 | ↓$0.37 (-3.22%) | 11.10 | 11.50 | 1M |
2024-03-01 | 11.30 | 11.37 | ↑$0.07 (0.62%) | 11.23 | 11.43 | 700.08K |
2024-02-29 | 11.09 | 11.18 | ↑$0.09 (0.81%) | 11.03 | 11.26 | 538.33K |
2024-02-28 | 10.92 | 10.97 | ↑$0.05 (0.46%) | 10.74 | 11.03 | 684.59K |
2024-02-27 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.88 | 11.09 | 701.02K |
2024-02-26 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.85 | 11.18 | 640.53K |
2024-02-23 | 11.06 | 11.06 | ↑$0.00 (0.00%) | 10.85 | 11.16 | 573.84K |
2024-02-22 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.02 | 11.24 | 700.12K |
2024-02-21 | 11.03 | 11.23 | ↑$0.20 (1.81%) | 11.03 | 11.32 | 527.98K |
2024-02-20 | 11.00 | 10.95 | ↓$0.05 (-0.45%) | 10.81 | 11.07 | 668.83K |
2024-02-16 | 11.20 | 11.09 | ↓$0.11 (-0.98%) | 10.94 | 11.30 | 635.15K |
2024-02-15 | 10.53 | 11.20 | ↑$0.67 (6.36%) | 10.53 | 11.20 | 1.38M |
2024-02-14 | 10.74 | 10.48 | ↓$0.26 (-2.42%) | 10.40 | 10.80 | 821.87K |
Create an account or log in to view more rows.
$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
$CRGY Buy the dip