Free Trial

Crescent Energy (CRGY) Stock Chart & Stock Price History

Crescent Energy logo
$12.26
-0.17 (-1.37%)
(As of 11/1/2024 ET)

Crescent Energy Stock Price Performance

5 Day
Performance
+0.49%
1 Month
Performance
-1.13%
3 Month
Performance
+13.41%
6 Month
Performance
+16.76%
Year-To-Date
Performance
-7.19%
1 Year
Performance
-2.08%
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

CRGY Stock Chart for Saturday, November, 2, 2024

Crescent Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$12.43$12.26
-1.37%
$12.58$12.201.98 million shs$2.18 billion
10/31/2024$12.43$12.43$12.66$12.351.52 million shs$2.21 billion
10/30/2024$12.13$12.43
+2.47%
$12.48$12.151.33 million shs$2.21 billion
10/29/2024$12.20$12.13
-0.57%
$12.28$12.051.41 million shs$2.15 billion
10/28/2024$12.56$12.20
-2.87%
$12.36$12.082.11 million shs$2.17 billion
10/25/2024$12.40$12.56
+1.29%
$12.72$12.431.32 million shs$2.23 billion
10/24/2024$12.23$12.40
+1.39%
$12.42$12.181.13 million shs$2.20 billion
10/23/2024$12.38$12.23
-1.25%
$12.38$12.081.76 million shs$2.17 billion
10/22/2024$12.30$12.38
+0.69%
$12.50$12.311.16 million shs$2.20 billion
10/21/2024$12.42$12.30
-1.01%
$12.59$12.251.77 million shs$2.18 billion
10/18/2024$12.64$12.41
-1.82%
$12.71$12.301.78 million shs$2.20 billion
10/17/2024$12.46$12.64
+1.49%
$12.66$12.411.43 million shs$2.24 billion
10/16/2024$12.48$12.46
-0.20%
$12.63$12.412.00 million shs$2.21 billion
10/15/2024$13.39$12.48
-6.80%
$12.84$12.472.77 million shs$2.21 billion
10/14/2024$13.46$13.39
-0.52%
$13.41$13.231.74 million shs$2.38 billion
10/11/2024$13.21$13.45
+1.82%
$13.57$13.152.33 million shs$2.39 billion
10/10/2024$12.96$13.21
+1.97%
$13.27$12.902.21 million shs$2.34 billion
10/09/2024$13.15$12.96
-1.45%
$13.14$12.833.51 million shs$2.30 billion
10/08/2024$13.33$13.15
-1.35%
$13.19$12.936.27 million shs$2.33 billion
10/07/2024$12.98$13.33
+2.66%
$13.40$12.983.54 million shs$2.36 billion
10/04/2024$12.49$12.98
+3.92%
$12.98$12.556.71 million shs$2.30 billion
10/03/2024$12.40$12.49
+0.73%
$12.86$12.3939.20 million shs$2.22 billion
10/02/2024$11.17$12.40
+11.01%
$12.49$11.9911.51 million shs$2.20 billion
10/01/2024$10.94$11.17
+2.10%
$11.30$10.662.71 million shs$1.98 billion
09/30/2024$11.13$10.94
-1.71%
$11.11$10.882.28 million shs$1.94 billion
09/27/2024$10.77$11.13
+3.34%
$11.17$10.852.22 million shs$1.98 billion
09/26/2024$11.45$10.77
-5.90%
$11.10$10.763.45 million shs$1.91 billion
09/25/2024$11.68$11.45
-2.01%
$11.67$11.352.50 million shs$2.03 billion
09/24/2024$11.43$11.68
+2.19%
$11.68$11.491.79 million shs$2.07 billion
09/23/2024$11.44$11.43
-0.09%
$11.76$11.411.83 million shs$2.03 billion
09/20/2024$11.46$11.46
+0.04%
$11.71$11.256.13 million shs$2.03 billion
09/19/2024$11.10$11.46
+3.20%
$11.60$11.362.59 million shs$2.03 billion
09/18/2024$10.99$11.10
+1.00%
$11.34$10.782.63 million shs$1.97 billion
09/17/2024$10.69$10.99
+2.81%
$11.11$10.702.28 million shs$1.95 billion
09/16/2024$10.64$10.69
+0.47%
$10.82$10.622.18 million shs$1.90 billion
09/13/2024$10.42$10.64
+2.11%
$10.88$10.542.52 million shs$1.89 billion
09/12/2024$10.31$10.42
+1.02%
$10.61$10.311.46 million shs$1.85 billion
09/11/2024$10.38$10.31
-0.63%
$10.43$10.082.11 million shs$1.83 billion
09/10/2024$10.38$10.38$10.59$10.203.29 million shs$1.84 billion
09/09/2024$10.71$10.38
-3.13%
$10.71$10.372.76 million shs$1.84 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$11.02$10.71
-2.81%
$11.09$10.552.16 million shs$1.90 billion
09/05/2024$11.16$11.02
-1.21%
$11.55$10.972.23 million shs$1.96 billion
09/04/2024$11.46$11.16
-2.66%
$11.79$11.152.88 million shs$1.98 billion
09/03/2024$11.93$11.46
-3.94%
$11.66$11.354.19 million shs$2.03 billion
09/02/2024$11.93$11.93$11.98$11.772.10 million shs$2.12 billion
08/30/2024$12.07$11.93
-1.20%
$11.98$11.772.10 million shs$2.12 billion
08/29/2024$11.51$12.07
+4.87%
$12.07$11.552.34 million shs$2.14 billion
08/28/2024$11.45$11.51
+0.52%
$11.52$11.301.42 million shs$2.04 billion
08/27/2024$11.45$11.45
+0.04%
$11.60$11.351.82 million shs$2.03 billion
08/26/2024$11.27$11.45
+1.55%
$11.64$11.361.18 million shs$2.03 billion
08/23/2024$11.08$11.28
+1.81%
$11.32$11.081.41 million shs$2.00 billion
08/22/2024$11.03$11.08
+0.45%
$11.16$10.961.36 million shs$1.97 billion
08/21/2024$10.88$11.03
+1.43%
$11.08$10.951.51 million shs$1.96 billion
08/20/2024$11.20$10.88
-2.90%
$11.20$10.861.97 million shs$1.93 billion
08/19/2024$11.33$11.20
-1.15%
$11.44$11.181.52 million shs$1.99 billion
08/16/2024$11.60$11.33
-2.33%
$11.59$11.223.16 million shs$2.01 billion
08/15/2024$11.25$11.60
+3.11%
$11.60$11.252.00 million shs$2.06 billion
08/14/2024$11.18$11.25
+0.63%
$11.37$11.202.02 million shs$2.00 billion
08/13/2024$10.85$11.18
+3.00%
$11.20$10.911.98 million shs$1.98 billion
08/12/2024$10.47$10.85
+3.63%
$10.92$10.552.68 million shs$1.93 billion
08/09/2024$10.52$10.47
-0.48%
$10.57$10.372.15 million shs$1.86 billion
08/08/2024$10.35$10.52
+1.59%
$10.70$10.383.63 million shs$1.87 billion
08/07/2024$10.19$10.35
+1.57%
$10.60$10.203.46 million shs$1.84 billion
08/06/2024$10.20$10.19
-0.05%
$10.44$10.014.50 million shs$1.81 billion
08/05/2024$10.81$10.20
-5.69%
$10.35$9.885.20 million shs$1.81 billion
08/02/2024$11.93$10.81
-9.39%
$11.62$10.643.95 million shs$1.92 billion
08/01/2024$12.23$11.93
-2.45%
$12.30$11.732.91 million shs$2.12 billion


This page (NYSE:CRGY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners