Free Trial

Crescent Energy (CRGY) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free CRGY Stock Alerts
$12.60
+0.09 (+0.72%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Crescent Energy Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
+20.00%
3 Month
Performance
+10.82%
6 Month
Performance
+9.28%
Year-To-Date
Performance
-4.62%
1 Year
Performance
+27.02%
Receive CRGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crescent Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

CRGY Stock Chart for Sunday, June, 2, 2024

CRGY Chart by TradingView

Crescent Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.50$12.60
+0.80%		$12.63$12.464.01 million shs$2.24 billion
05/30/2024$12.44$12.50
+0.48%		$12.55$12.261.94 million shs$2.22 billion
05/29/2024$12.47$12.44
-0.20%		$12.49$12.261.70 million shs$2.21 billion
05/28/2024$12.37$12.47
+0.77%		$12.68$12.424.03 million shs$2.21 billion
05/27/2024$12.37$12.37$12.55$12.262.74 million shs$2.20 billion
05/24/2024$12.27$12.38
+0.90%		$12.55$12.262.74 million shs$2.20 billion
05/23/2024$12.18$12.27
+0.74%		$12.59$12.162.47 million shs$2.18 billion
05/22/2024$12.28$12.18
-0.86%		$12.24$11.992.29 million shs$2.16 billion
05/21/2024$12.62$12.28
-2.66%		$12.81$12.203.18 million shs$2.18 billion
05/20/2024$12.02$12.62
+4.95%		$12.62$12.025.18 million shs$2.24 billion
05/17/2024$11.66$12.02
+3.09%		$12.19$11.423.68 million shs$2.13 billion
05/16/2024$12.24$11.66
-4.74%		$12.09$10.917.97 million shs$2.07 billion
05/15/2024$12.35$12.24
-0.89%		$12.45$12.14846,810 shs$2.17 billion
05/14/2024$12.29$12.35
+0.49%		$12.45$12.17992,227 shs$2.19 billion
05/13/2024$12.16$12.29
+1.07%		$12.31$12.021.12 million shs$2.18 billion
05/10/2024$12.56$12.16
-3.18%		$12.65$11.971.80 million shs$2.18 billion
05/09/2024$12.32$12.56
+1.95%		$12.64$12.022.08 million shs$2.26 billion
05/08/2024$11.87$12.32
+3.79%		$12.47$11.843.55 million shs$2.21 billion
05/07/2024$10.78$11.87
+10.11%		$11.92$10.993.59 million shs$2.13 billion
05/06/2024$10.57$10.78
+1.99%		$10.98$10.651.44 million shs$1.94 billion
05/03/2024$10.50$10.57
+0.67%		$10.65$10.44937,087 shs$1.90 billion
05/02/2024$10.24$10.50
+2.54%		$10.58$10.381.03 million shs$1.89 billion
05/01/2024$10.64$10.24
-3.76%		$10.75$10.111.41 million shs$1.84 billion
04/30/2024$11.01$10.64
-3.36%		$10.86$10.581.30 million shs$1.91 billion
04/29/2024$10.83$11.01
+1.66%		$11.03$10.79605,102 shs$1.98 billion
04/26/2024$10.74$10.83
+0.79%		$10.84$10.63957,604 shs$1.94 billion
04/25/2024$10.77$10.74
-0.28%		$10.84$10.631.12 million shs$1.93 billion
04/24/2024$10.97$10.77
-1.82%		$10.94$10.552.00 million shs$1.93 billion
04/23/2024$11.02$10.97
-0.41%		$11.00$10.831.10 million shs$1.97 billion
04/22/2024$10.97$11.02
+0.41%		$11.17$10.80961,594 shs$1.98 billion
04/19/2024$10.79$10.97
+1.67%		$11.09$10.78927,875 shs$1.97 billion
04/18/2024$11.05$10.79
-2.31%		$11.11$10.77860,371 shs$1.94 billion
04/17/2024$11.33$11.05
-2.47%		$11.48$11.02925,633 shs$1.98 billion
04/16/2024$11.36$11.33
-0.26%		$11.47$11.081.36 million shs$2.03 billion
04/15/2024$11.67$11.36
-2.70%		$11.78$11.261.31 million shs$2.04 billion
04/12/2024$11.86$11.66
-1.69%		$12.01$11.661.50 million shs$2.09 billion
04/11/2024$11.99$11.86
-1.08%		$12.16$11.811.63 million shs$2.13 billion
04/10/2024$12.00$11.99
-0.08%		$12.09$11.702.75 million shs$2.15 billion
04/09/2024$11.87$12.00
+1.10%		$12.01$11.851.75 million shs$2.16 billion
04/08/2024$11.98$11.87
-0.92%		$12.06$11.811.37 million shs$2.13 billion
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$11.73$11.98
+2.13%		$12.17$11.563.84 million shs$2.15 billion
04/04/2024$11.50$11.73
+2.04%		$11.85$11.573.45 million shs$2.11 billion
04/03/2024$11.33$11.50
+1.46%		$11.53$11.262.35 million shs$2.07 billion
04/02/2024$11.68$11.33
-3.00%		$11.53$11.093.89 million shs$2.04 billion
04/01/2024$11.90$11.68
-1.85%		$12.00$11.571.74 million shs$2.10 billion
03/29/2024$11.90$11.90$12.01$11.801.71 million shs$2.14 billion
03/28/2024$11.74$11.90
+1.36%		$12.01$11.801.71 million shs$2.14 billion
03/27/2024$11.37$11.74
+3.25%		$11.74$11.421.44 million shs$2.11 billion
03/26/2024$11.52$11.37
-1.26%		$11.63$11.341.22 million shs$2.04 billion
03/25/2024$11.25$11.52
+2.36%		$11.57$11.351.02 million shs$2.07 billion
03/22/2024$11.48$11.24
-2.09%		$11.47$11.151.23 million shs$2.02 billion
03/21/2024$11.48$11.48
+0.04%		$11.52$11.271.15 million shs$2.06 billion
03/20/2024$11.40$11.48
+0.66%		$11.53$11.28937,088 shs$2.06 billion
03/19/2024$11.18$11.40
+2.01%		$11.59$11.121.72 million shs$2.05 billion
03/18/2024$11.11$11.18
+0.59%		$11.18$10.941.26 million shs$2.01 billion
03/15/2024$10.97$11.11
+1.32%		$11.13$10.913.05 million shs$2.00 billion
03/14/2024$11.00$10.97
-0.27%		$10.97$10.77972,050 shs$1.97 billion
03/13/2024$10.90$11.00
+0.87%		$11.11$10.791.27 million shs$1.98 billion
03/12/2024$10.85$10.90
+0.46%		$10.95$10.651.04 million shs$1.96 billion
03/11/2024$10.85$10.85$11.01$10.701.66 million shs$1.95 billion
03/08/2024$10.64$10.85
+1.97%		$10.93$10.453.20 million shs$1.95 billion
03/07/2024$11.28$10.64
-5.67%		$11.03$10.617.60 million shs$1.91 billion
03/06/2024$11.93$11.28
-5.45%		$11.98$11.211.46 million shs$2.03 billion
03/05/2024$11.12$11.93
+7.28%		$12.23$11.222.57 million shs$2.14 billion
03/04/2024$11.37$11.12
-2.20%		$11.50$11.10972,472 shs$2.00 billion
03/01/2024$11.19$11.37
+1.61%		$11.43$11.23700,070 shs$2.04 billion

Related Companies:
This page (NYSE:CRGY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders