5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
+32.05%
6 MONTH PERFORMANCE
+22.03%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
+9.46%
Crescent Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $13.95 | $14.46 (3.66%) | $14.62 | $13.93 | 3.06 M | $2.11 B |
| 12/27/2024 | $13.96 | $13.77 (-1.36%) | $14.03 | $13.73 | 2.00 M | $2.02 B |
| 12/26/2024 | $13.80 | $13.84 (0.29%) | $13.89 | $13.65 | 1.73 M | $2.03 B |
| 12/24/2024 | $13.70 | $13.87 (1.24%) | $13.90 | $13.39 | 807,000 | $2.03 B |
| 12/23/2024 | $13.51 | $13.51 (0%) | $13.65 | $13.35 | 2.70 M | $1.98 B |
| 12/20/2024 | $13.00 | $13.68 (5.23%) | $13.87 | $12.90 | 20.44 M | $2.01 B |
| 12/19/2024 | $13.39 | $13.13 (-1.94%) | $13.44 | $13.06 | 3.84 M | $1.93 B |
| 12/18/2024 | $14.00 | $13.15 (-6.07%) | $14.10 | $13.12 | 3.80 M | $1.93 B |
| 12/17/2024 | $14.01 | $13.97 (-0.29%) | $14.07 | $13.68 | 3.72 M | $2.05 B |
| 12/16/2024 | $14.44 | $14.21 (-1.59%) | $14.48 | $14.14 | 2.22 M | $2.08 B |
| 12/13/2024 | $14.82 | $14.60 (-1.48%) | $14.82 | $14.38 | 1.98 M | $2.14 B |
| 12/12/2024 | $14.75 | $14.76 (0.07%) | $14.90 | $14.59 | 3.81 M | $2.16 B |
| 12/11/2024 | $14.63 | $14.78 (1.03%) | $14.81 | $14.44 | 2.95 M | $2.17 B |
| 12/10/2024 | $14.41 | $14.56 (1.04%) | $14.82 | $14.25 | 3.65 M | $2.13 B |
| 12/09/2024 | $14.47 | $14.40 (-0.48%) | $14.59 | $14.16 | 2.92 M | $2.11 B |
| 12/06/2024 | $14.44 | $14.20 (-1.66%) | $14.44 | $13.84 | 7.21 M | $2.08 B |
| 12/05/2024 | $14.68 | $14.42 (-1.77%) | $15.02 | $14.38 | 11.44 M | $2.11 B |
| 12/04/2024 | $14.70 | $14.50 (-1.36%) | $14.98 | $14.40 | 19.23 M | $2.13 B |
| 12/03/2024 | $15.00 | $15.14 (0.93%) | $15.23 | $14.78 | 1.38 M | $2.22 B |
| 12/02/2024 | $14.95 | $14.83 (-0.8%) | $14.95 | $14.49 | 1.40 M | $2.17 B |
| 11/29/2024 | $14.94 | $14.87 (-0.47%) | $14.98 | $14.74 | 949,100 | $2.18 B |
| 11/27/2024 | $14.55 | $14.81 (1.79%) | $14.91 | $14.54 | 1.19 M | $2.17 B |
| 11/26/2024 | $14.90 | $14.55 (-2.35%) | $14.92 | $14.43 | 1.54 M | $2.13 B |
| 11/25/2024 | $15.30 | $14.85 (-2.94%) | $15.33 | $14.79 | 3.05 M | $2.18 B |
| 11/22/2024 | $15.06 | $15.28 (1.46%) | $15.54 | $15.02 | 2.69 M | $2.24 B |
| 11/21/2024 | $14.76 | $15.18 (2.85%) | $15.53 | $14.62 | 3.44 M | $2.23 B |
| 11/20/2024 | $14.28 | $14.56 (1.96%) | $14.59 | $14.28 | 2.46 M | $2.13 B |
| 11/19/2024 | $14.02 | $14.31 (2.07%) | $14.32 | $13.88 | 2.14 M | $2.10 B |
| 11/18/2024 | $13.98 | $14.11 (0.93%) | $14.25 | $13.78 | 1.75 M | $2.07 B |
| 11/15/2024 | $14.04 | $13.76 (-1.99%) | $14.15 | $13.76 | 1.23 M | $2.02 B |
| 11/14/2024 | $14.00 | $13.99 (-0.07%) | $14.15 | $13.74 | 1.65 M | $2.05 B |
| 11/13/2024 | $13.97 | $13.80 (-1.22%) | $14.03 | $13.67 | 1.74 M | $2.02 B |
| 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 |