Crescent Energy (CRGY) Price: 12.04

Crescent Energy Co. (CRGY)

12.04 +0.43 (+3.70%) USD | NYSE | Nov 12, 16:00

12.08 +0.04 (+0.33%) Pre-Market: 08:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	11.66	12.21	11.49	12.04	5.419M
Nov 11, 2026	11.32	11.64	11.18	11.61	7.155M
Nov 10, 2026	10.72	11.17	10.56	11.14	5.416M
Nov 09, 2026	11.03	11.20	10.82	10.98	5.957M
Nov 06, 2026	11.15	11.49	11.04	11.22	6.973M
Nov 05, 2026	11.86	12.00	11.12	11.14	12.60M
Nov 04, 2026	12.78	12.86	11.71	11.73	11.27M
Nov 03, 2026	13.23	13.35	12.90	13.01	8.381M
Nov 02, 2026	13.83	14.05	13.40	13.47	8.612M
Oct 30, 2026	13.89	14.24	13.78	14.20	6.964M
Oct 29, 2026	13.78	13.81	13.56	13.75	4.762M
Oct 28, 2026	13.79	13.92	13.69	13.75	6.068M
Oct 27, 2026	13.77	13.93	13.51	13.69	6.470M
Oct 26, 2026	13.61	14.02	13.55	13.88	5.356M
Oct 23, 2026	13.40	14.00	13.37	13.83	8.399M
Oct 22, 2026	13.59	13.73	13.12	13.33	7.145M
Oct 21, 2026	13.45	13.60	13.32	13.50	6.230M
Oct 20, 2026	13.99	13.99	13.40	13.51	10.64M
Oct 19, 2026	13.72	13.96	13.57	13.70	12.53M
Oct 16, 2026	12.70	13.80	12.54	13.77	22.80M
Oct 15, 2026	12.81	12.81	12.40	12.51	10.97M
Oct 14, 2026	13.09	13.18	12.81	12.85	10.68M
Oct 13, 2026	12.81	13.14	12.80	13.06	17.36M
Oct 12, 2026	12.92	13.04	12.76	12.78	25.76M
Oct 09, 2026	12.92	13.16	12.61	12.66	41.81M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks