-
5 DAY PERFORMANCE
+7.71% -
1 MONTH PERFORMANCE
+2.32% -
3 MONTH PERFORMANCE
-2.22% -
6 MONTH PERFORMANCE
+0.53% -
YEAR-TO-DATE PERFORMANCE
-13.25% -
1 YEAR PERFORMANCE
-5.13%
Crescent Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $11.45 | $11.45 (0%) | $11.60 | $11.38 | 2.25 M | $1.28 B |
| 09/18/2024 | $10.85 | $11.10 (2.3%) | $11.35 | $10.78 | 2.63 M | $1.24 B |
| 09/17/2024 | $10.75 | $10.99 (2.23%) | $11.11 | $10.70 | 2.31 M | $1.23 B |
| 09/16/2024 | $10.67 | $10.69 (0.19%) | $10.82 | $10.62 | 2.18 M | $1.19 B |
| 09/13/2024 | $10.56 | $10.64 (0.76%) | $10.88 | $10.54 | 2.52 M | $1.19 B |
| 09/12/2024 | $10.40 | $10.42 (0.19%) | $10.61 | $10.31 | 1.46 M | $1.16 B |
| 09/11/2024 | $10.33 | $10.31 (-0.19%) | $10.43 | $10.08 | 2.11 M | $1.15 B |
| 09/10/2024 | $10.61 | $10.37 (-2.26%) | $10.61 | $10.20 | 3.29 M | $1.16 B |
| 09/09/2024 | $10.72 | $10.37 (-3.26%) | $10.72 | $10.36 | 2.76 M | $1.16 B |
| 09/06/2024 | $10.96 | $10.71 (-2.28%) | $11.09 | $10.55 | 2.16 M | $1.19 B |
| 09/05/2024 | $11.49 | $11.02 (-4.09%) | $11.55 | $10.97 | 2.29 M | $1.23 B |
| 09/04/2024 | $11.65 | $11.15 (-4.29%) | $11.79 | $11.15 | 2.88 M | $1.24 B |
| 09/03/2024 | $11.63 | $11.45 (-1.55%) | $11.66 | $11.35 | 4.19 M | $1.28 B |
| 08/30/2024 | $11.93 | $11.93 (0%) | $11.98 | $11.77 | 2.10 M | $1.33 B |
| 08/29/2024 | $11.59 | $12.07 (4.14%) | $12.07 | $11.55 | 2.34 M | $1.35 B |
| 08/28/2024 | $11.32 | $11.52 (1.77%) | $11.52 | $11.29 | 1.42 M | $1.28 B |
| 08/27/2024 | $11.60 | $11.45 (-1.29%) | $11.60 | $11.36 | 1.82 M | $1.28 B |
| 08/26/2024 | $11.46 | $11.45 (-0.09%) | $11.64 | $11.36 | 1.18 M | $1.28 B |
| 08/23/2024 | $11.22 | $11.27 (0.45%) | $11.32 | $11.07 | 1.42 M | $1.26 B |
| 08/22/2024 | $11.03 | $11.08 (0.45%) | $11.16 | $10.96 | 1.36 M | $1.24 B |
| 08/21/2024 | $10.99 | $11.03 (0.36%) | $11.08 | $10.95 | 1.51 M | $1.23 B |
| 08/20/2024 | $11.17 | $10.87 (-2.69%) | $11.20 | $10.85 | 1.97 M | $1.21 B |
| 08/19/2024 | $11.25 | $11.20 (-0.44%) | $11.44 | $11.18 | 1.52 M | $1.25 B |
| 08/16/2024 | $11.39 | $11.33 (-0.53%) | $11.59 | $11.22 | 3.16 M | $1.26 B |
| 08/15/2024 | $11.37 | $11.59 (1.93%) | $11.60 | $11.25 | 2.00 M | $1.29 B |
| 08/14/2024 | $11.41 | $11.24 (-1.49%) | $11.44 | $11.20 | 2.02 M | $1.25 B |
| 08/13/2024 | $11.03 | $11.17 (1.27%) | $11.20 | $10.90 | 1.98 M | $1.25 B |
| 08/12/2024 | $10.55 | $10.85 (2.84%) | $10.92 | $10.55 | 2.71 M | $1.21 B |
| 08/09/2024 | $10.51 | $10.47 (-0.38%) | $10.58 | $10.37 | 2.15 M | $1.17 B |
| 08/08/2024 | $10.58 | $10.52 (-0.57%) | $10.70 | $10.38 | 3.63 M | $1.17 B |
| 08/07/2024 | $10.37 | $10.35 (-0.19%) | $10.60 | $10.20 | 3.46 M | $1.15 B |
| 08/06/2024 | $10.36 | $10.20 (-1.54%) | $10.44 | $10.01 | 4.50 M | $1.14 B |
| 08/05/2024 | $10.36 | $10.19 (-1.64%) | $10.38 | $9.88 | 5.20 M | $1.14 B |
| 08/02/2024 | $11.68 | $10.81 (-7.45%) | $11.68 | $10.64 | 3.95 M | $1.21 B |
| 08/01/2024 | $12.18 | $11.93 (-2.05%) | $12.30 | $11.73 | 2.91 M | $2.14 B |
| 07/31/2024 | $12.00 | $12.23 (1.92%) | $12.29 | $12.00 | 3.28 M | $2.19 B |
| 07/30/2024 | $11.65 | $11.82 (1.46%) | $11.95 | $11.59 | 2.71 M | $2.12 B |
| 07/29/2024 | $12.09 | $11.77 (-2.65%) | $12.13 | $11.32 | 12.70 M | $2.11 B |
| 07/26/2024 | $12.33 | $12.10 (-1.87%) | $12.45 | $12.00 | 2.55 M | $2.17 B |
| 07/25/2024 | $12.04 | $12.35 (2.57%) | $12.57 | $12.02 | 3.83 M | $2.21 B |
| 07/24/2024 | $12.23 | $12.11 (-0.98%) | $12.25 | $12.05 | 4.32 M | $2.17 B |
| 07/23/2024 | $12.07 | $12.12 (0.41%) | $12.28 | $12.01 | 4.27 M | $2.17 B |
| 07/22/2024 | $12.05 | $12.15 (0.83%) | $12.22 | $11.99 | 3.79 M | $2.18 B |
| 07/19/2024 | $12.15 | $12.05 (-0.82%) | $12.21 | $12.00 | 2.99 M | $2.16 B |
| 07/18/2024 | $12.34 | $12.14 (-1.62%) | $12.34 | $12.14 | 2.69 M | $2.17 B |
| 07/17/2024 | $12.47 | $12.31 (-1.28%) | $12.64 | $12.31 | 2.04 M | $2.21 B |
| 07/16/2024 | $12.37 | $12.40 (0.24%) | $12.48 | $12.27 | 1.83 M | $2.22 B |
| 07/15/2024 | $12.43 | $12.50 (0.56%) | $12.53 | $12.28 | 3.09 M | $2.24 B |
| 07/12/2024 | $12.37 | $12.30 (-0.57%) | $12.42 | $12.26 | 1.25 M | $2.20 B |
| 07/11/2024 | $12.24 | $12.28 (0.33%) | $12.40 | $12.12 | 2.75 M | $2.20 B |
| 07/10/2024 | $11.89 | $12.15 (2.19%) | $12.15 | $11.81 | 1.29 M | $2.18 B |
| 07/09/2024 | $12.04 | $11.82 (-1.83%) | $12.08 | $11.82 | 1.77 M | $2.12 B |
| 07/08/2024 | $12.24 | $12.15 (-0.74%) | $12.24 | $11.92 | 1.72 M | $2.18 B |
| 07/05/2024 | $12.36 | $12.17 (-1.54%) | $12.37 | $12.07 | 2.83 M | $2.18 B |
| 07/03/2024 | $12.05 | $12.37 (2.66%) | $12.49 | $12.00 | 2.06 M | $2.22 B |
| 07/02/2024 | $11.90 | $12.04 (1.18%) | $12.05 | $11.79 | 2.27 M | $2.16 B |
| 07/01/2024 | $11.98 | $11.82 (-1.34%) | $12.06 | $11.78 | 2.18 M | $2.12 B |
| 06/28/2024 | $11.99 | $11.85 (-1.17%) | $12.05 | $11.78 | 4.86 M | $2.12 B |
| 06/27/2024 | $11.75 | $11.93 (1.53%) | $11.94 | $11.66 | 2.72 M | $2.14 B |
| 06/26/2024 | $11.83 | $11.62 (-1.78%) | $11.84 | $11.57 | 1.85 M | $2.08 B |
| 06/25/2024 | $11.96 | $11.82 (-1.17%) | $11.96 | $11.71 | 1.63 M | $2.12 B |
| 06/24/2024 | $11.57 | $11.90 (2.85%) | $11.95 | $11.55 | 3.04 M | $2.13 B |
| 06/21/2024 | $11.95 | $11.55 (-3.35%) | $11.95 | $11.47 | 5.20 M | $2.07 B |
| 06/20/2024 | $11.70 | $11.95 (2.14%) | $11.95 | $11.67 | 2.14 M | $2.14 B |