Crescent Energy Company Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Crescent Energy Company	NYSE:CRGY	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.44	3.78%	12.08

High Price	Low Price	Open Price	Shares Traded	Last Trade
12.19	11.415	11.85	3,682,081	21:50:25

Crescent Energy (CRGY) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
16 May 2024	11.64	-0.61	-4.98%	10.91	12.085	7,969,688
15 May 2024	12.25	-0.10	-0.81%	12.13	12.45	846,810
14 May 2024	12.35	0.06	0.49%	12.165	12.45	1,007,717
13 May 2024	12.29	0.13	1.07%	12.02	12.31	1,121,166
10 May 2024	12.16	-0.40	-3.18%	11.97	12.65	1,796,861
09 May 2024	12.56	0.24	1.95%	12.02	12.64	2,085,999
08 May 2024	12.32	0.45	3.79%	11.84	12.465	3,646,055
07 May 2024	11.87	1.09	10.11%	10.98	11.92	3,587,131
06 May 2024	10.78	0.21	1.99%	10.61	10.975	1,442,105
03 May 2024	10.57	0.07	0.67%	10.44	10.65	937,087
02 May 2024	10.50	0.26	2.54%	10.375	10.58	1,030,600
01 May 2024	10.24	-0.40	-3.76%	10.11	10.75	1,413,459
30 Apr 2024	10.64	-0.37	-3.36%	10.58	10.91	1,299,876
29 Apr 2024	11.01	0.18	1.66%	10.7901	11.02	621,896
26 Apr 2024	10.83	0.08	0.74%	10.63	10.84	957,604
25 Apr 2024	10.75	-0.02	-0.19%	10.63	10.85	1,114,821
24 Apr 2024	10.77	-0.21	-1.91%	10.55	10.94	2,000,131
23 Apr 2024	10.98	-0.04	-0.36%	10.83	11.00	1,097,850
22 Apr 2024	11.02	0.05	0.46%	10.80	11.17	961,594
19 Apr 2024	10.97	0.18	1.67%	10.72	11.09	927,876
18 Apr 2024	10.79	-0.26	-2.35%	10.77	11.11	860,371
17 Apr 2024	11.05	-0.28	-2.47%	11.02	11.48	925,634

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	12.65	12.65	10.91	11.87	2,548,448	-0.57	-4.51%
1 Month	10.74	12.65	10.11	11.52	1,793,316	1.34	12.48%
3 Months	11.06	12.65	10.11	11.42	1,764,608	1.02	9.22%
6 Months	11.04	13.85	10.11	11.48	1,362,492	1.04	9.42%
1 Year	9.91	14.22	9.17	11.63	1,039,114	2.17	21.90%
3 Years	15.10	19.65	9.17	12.38	643,017	-3.02	-20.00%
5 Years	15.10	19.65	9.17	12.38	643,017	-3.02	-20.00%