-
5 DAY PERFORMANCE
+2.74% -
1 MONTH PERFORMANCE
+3.12% -
3 MONTH PERFORMANCE
+27.93% -
6 MONTH PERFORMANCE
+14.14% -
YEAR-TO-DATE PERFORMANCE
+5.07% -
1 YEAR PERFORMANCE
+31.94%
Crescent Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $14.08 | $13.89 (-1.35%) | $14.18 | $13.88 | 1.53 M | $2.04 B |
| 11/11/2024 | $13.65 | $14.03 (2.78%) | $14.09 | $13.54 | 2.51 M | $2.06 B |
| 11/08/2024 | $13.37 | $13.61 (1.8%) | $13.65 | $13.32 | 2.63 M | $2.00 B |
| 11/07/2024 | $13.37 | $13.51 (1.05%) | $13.57 | $13.12 | 1.90 M | $1.98 B |
| 11/06/2024 | $13.26 | $13.36 (0.75%) | $13.59 | $13.14 | 3.29 M | $1.96 B |
| 11/05/2024 | $12.80 | $12.95 (1.17%) | $12.97 | $12.19 | 3.27 M | $1.90 B |
| 11/04/2024 | $12.31 | $12.53 (1.79%) | $12.87 | $12.28 | 2.46 M | $1.84 B |
| 11/01/2024 | $12.53 | $12.26 (-2.15%) | $12.58 | $12.20 | 1.98 M | $1.80 B |
| 10/31/2024 | $12.55 | $12.43 (-0.96%) | $12.66 | $12.35 | 1.52 M | $1.39 B |
| 10/30/2024 | $12.22 | $12.44 (1.8%) | $12.48 | $12.15 | 1.33 M | $1.39 B |
| 10/29/2024 | $12.23 | $12.13 (-0.82%) | $12.28 | $12.05 | 1.41 M | $1.35 B |
| 10/28/2024 | $12.24 | $12.21 (-0.25%) | $12.36 | $12.08 | 2.11 M | $1.36 B |
| 10/25/2024 | $12.50 | $12.56 (0.48%) | $12.72 | $12.43 | 1.32 M | $1.40 B |
| 10/24/2024 | $12.35 | $12.40 (0.4%) | $12.43 | $12.18 | 1.13 M | $1.38 B |
| 10/23/2024 | $12.27 | $12.23 (-0.33%) | $12.43 | $12.08 | 1.76 M | $1.36 B |
| 10/22/2024 | $12.39 | $12.38 (-0.08%) | $12.50 | $12.31 | 1.16 M | $1.38 B |
| 10/21/2024 | $12.57 | $12.30 (-2.15%) | $12.59 | $12.25 | 1.77 M | $1.37 B |
| 10/18/2024 | $12.62 | $12.42 (-1.58%) | $12.71 | $12.30 | 1.78 M | $1.39 B |
| 10/17/2024 | $12.46 | $12.64 (1.44%) | $12.66 | $12.41 | 1.45 M | $1.41 B |
| 10/16/2024 | $12.49 | $12.46 (-0.24%) | $12.63 | $12.41 | 2.00 M | $1.39 B |
| 10/15/2024 | $12.83 | $12.48 (-2.73%) | $12.86 | $12.47 | 2.77 M | $1.39 B |
| 10/14/2024 | $13.29 | $13.39 (0.75%) | $13.41 | $13.23 | 1.74 M | $1.49 B |
| 10/11/2024 | $13.19 | $13.46 (2.05%) | $13.57 | $13.15 | 2.33 M | $1.50 B |
| 10/10/2024 | $13.05 | $13.21 (1.23%) | $13.27 | $12.90 | 2.21 M | $1.47 B |
| 10/09/2024 | $13.00 | $12.93 (-0.54%) | $13.14 | $12.82 | 3.51 M | $1.44 B |
| 10/08/2024 | $12.94 | $13.14 (1.55%) | $13.19 | $12.93 | 6.27 M | $1.47 B |
| 10/07/2024 | $13.02 | $13.32 (2.3%) | $13.40 | $12.98 | 3.56 M | $1.49 B |
| 10/04/2024 | $12.56 | $12.98 (3.34%) | $12.98 | $12.55 | 6.71 M | $1.45 B |
| 10/03/2024 | $12.42 | $12.51 (0.72%) | $12.86 | $12.38 | 39.20 M | $1.40 B |
| 10/02/2024 | $12.14 | $12.40 (2.14%) | $12.49 | $11.99 | 11.51 M | $1.38 B |
| 10/01/2024 | $10.69 | $11.17 (4.49%) | $11.30 | $10.66 | 2.76 M | $1.25 B |
| 09/30/2024 | $10.98 | $10.95 (-0.27%) | $11.11 | $10.88 | 2.28 M | $1.22 B |
| 09/27/2024 | $10.92 | $11.13 (1.92%) | $11.17 | $10.85 | 2.24 M | $1.24 B |
| 09/26/2024 | $11.05 | $10.77 (-2.53%) | $11.10 | $10.76 | 3.51 M | $1.20 B |
| 09/25/2024 | $11.62 | $11.44 (-1.55%) | $11.67 | $11.35 | 2.50 M | $1.28 B |
| 09/24/2024 | $11.62 | $11.68 (0.52%) | $11.68 | $11.49 | 1.83 M | $1.30 B |
| 09/23/2024 | $11.51 | $11.43 (-0.7%) | $11.76 | $11.41 | 1.83 M | $1.27 B |
| 09/20/2024 | $11.38 | $11.44 (0.53%) | $11.71 | $11.25 | 6.13 M | $1.28 B |
| 09/19/2024 | $11.45 | $11.45 (0%) | $11.60 | $11.38 | 2.59 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 |