5 DAY PERFORMANCE
-16.92%
1 MONTH PERFORMANCE
-18.02%
3 MONTH PERFORMANCE
-38.50%
6 MONTH PERFORMANCE
-28.70%
YEAR-TO-DATE PERFORMANCE
-36.65%
1 YEAR PERFORMANCE
-21.17%
Crescent Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $10.51 | $9.26 (-11.89%) | $10.35 | $9.21 | 4.67 M | $1.57 B |
| 04/02/2025 | $10.90 | $11.18 (2.57%) | $11.22 | $10.87 | 2.95 M | $1.89 B |
| 04/01/2025 | $11.18 | $11.08 (-0.89%) | $11.22 | $10.77 | 2.75 M | $1.88 B |
| 03/31/2025 | $11.05 | $11.24 (1.72%) | $11.42 | $10.87 | 4.44 M | $1.90 B |
| 03/28/2025 | $11.14 | $11.14 (0%) | $11.30 | $11.00 | 1.98 M | $1.89 B |
| 03/27/2025 | $11.45 | $11.27 (-1.57%) | $11.55 | $11.18 | 2.49 M | $1.91 B |
| 03/26/2025 | $11.69 | $11.47 (-1.88%) | $11.77 | $11.46 | 2.35 M | $1.94 B |
| 03/25/2025 | $11.70 | $11.56 (-1.2%) | $11.77 | $11.38 | 3.07 M | $1.96 B |
| 03/24/2025 | $11.59 | $11.66 (0.6%) | $11.69 | $11.44 | 3.17 M | $1.97 B |
| 03/21/2025 | $11.58 | $11.46 (-1.04%) | $11.65 | $11.29 | 15.31 M | $1.94 B |
| 03/20/2025 | $11.78 | $11.65 (-1.1%) | $11.87 | $11.57 | 4.05 M | $1.97 B |
| 03/19/2025 | $11.23 | $11.72 (4.36%) | $11.82 | $11.22 | 2.92 M | $1.98 B |
| 03/18/2025 | $11.16 | $11.20 (0.36%) | $11.26 | $11.01 | 3.51 M | $1.90 B |
| 03/17/2025 | $10.97 | $11.04 (0.64%) | $11.28 | $10.88 | 3.87 M | $1.87 B |
| 03/14/2025 | $10.78 | $10.91 (1.21%) | $11.13 | $10.70 | 4.04 M | $1.85 B |
| 03/13/2025 | $10.61 | $10.49 (-1.13%) | $10.72 | $10.26 | 4.52 M | $1.78 B |
| 03/12/2025 | $10.63 | $10.72 (0.85%) | $10.95 | $10.45 | 6.07 M | $1.82 B |
| 03/11/2025 | $10.40 | $10.51 (1.06%) | $10.60 | $10.26 | 4.94 M | $1.78 B |
| 03/10/2025 | $10.68 | $10.30 (-3.56%) | $10.89 | $10.26 | 5.49 M | $1.74 B |
| 03/07/2025 | $10.97 | $10.64 (-3.01%) | $11.18 | $10.64 | 3.88 M | $1.80 B |
| 03/06/2025 | $10.75 | $10.82 (0.65%) | $11.04 | $10.58 | 3.87 M | $1.83 B |
| 03/05/2025 | $11.00 | $11.04 (0.36%) | $11.10 | $10.35 | 7.09 M | $1.87 B |
| 03/04/2025 | $11.25 | $11.29 (0.36%) | $11.62 | $10.96 | 5.63 M | $1.91 B |
| 03/03/2025 | $12.66 | $11.55 (-8.77%) | $12.71 | $11.47 | 5.32 M | $1.96 B |
| 02/28/2025 | $12.65 | $12.62 (-0.24%) | $12.85 | $12.42 | 4.74 M | $2.14 B |
| 02/27/2025 | $13.39 | $12.78 (-4.56%) | $13.39 | $12.64 | 5.92 M | $2.16 B |
| 02/26/2025 | $13.76 | $13.47 (-2.11%) | $13.78 | $13.26 | 3.99 M | $2.28 B |
| 02/25/2025 | $13.96 | $13.69 (-1.93%) | $14.21 | $13.67 | 3.30 M | $2.32 B |
| 02/24/2025 | $14.35 | $14.20 (-1.05%) | $14.44 | $14.12 | 2.29 M | $2.40 B |
| 02/21/2025 | $15.01 | $14.26 (-5%) | $15.13 | $14.17 | 2.81 M | $2.09 B |
| 02/20/2025 | $15.04 | $15.01 (-0.2%) | $15.25 | $14.85 | 2.07 M | $2.20 B |
| 02/19/2025 | $15.18 | $15.18 (0%) | $15.58 | $15.10 | 2.15 M | $2.23 B |
| 02/18/2025 | $14.89 | $15.15 (1.75%) | $15.49 | $14.61 | 1.92 M | $2.22 B |
| 02/14/2025 | $14.57 | $14.87 (2.06%) | $15.00 | $14.57 | 2.03 M | $2.18 B |
| 02/13/2025 | $14.40 | $14.52 (0.83%) | $14.57 | $14.29 | 1.36 M | $2.13 B |
| 02/12/2025 | $14.87 | $14.48 (-2.62%) | $15.04 | $14.42 | 1.99 M | $2.12 B |
| 02/11/2025 | $15.13 | $15.02 (-0.73%) | $15.51 | $15.01 | 1.90 M | $2.20 B |
| 02/10/2025 | $14.84 | $15.02 (1.21%) | $15.11 | $14.78 | 3.19 M | $2.20 B |
| 02/07/2025 | $14.75 | $14.66 (-0.61%) | $14.87 | $14.66 | 2.06 M | $2.15 B |
| 02/06/2025 | $15.11 | $14.63 (-3.18%) | $15.18 | $14.50 | 3.30 M | $2.15 B |
| 02/05/2025 | $15.30 | $15.09 (-1.37%) | $15.33 | $15.05 | 1.62 M | $2.21 B |
| 02/04/2025 | $14.85 | $15.24 (2.63%) | $15.33 | $14.80 | 2.26 M | $2.23 B |
| 02/03/2025 | $15.12 | $15.03 (-0.6%) | $15.24 | $14.73 | 2.03 M | $2.20 B |
| 01/31/2025 | $15.53 | $15.06 (-3.03%) | $15.53 | $14.82 | 1.90 M | $2.21 B |
| 01/30/2025 | $15.65 | $15.45 (-1.28%) | $15.74 | $15.38 | 1.65 M | $2.27 B |
| 01/29/2025 | $15.52 | $15.64 (0.77%) | $15.79 | $15.44 | 1.91 M | $2.29 B |
| 01/28/2025 | $15.83 | $15.63 (-1.26%) | $16.02 | $15.31 | 2.36 M | $2.29 B |
| 01/27/2025 | $15.90 | $15.83 (-0.44%) | $16.10 | $15.48 | 2.61 M | $2.32 B |
| 01/24/2025 | $16.39 | $15.99 (-2.44%) | $16.49 | $15.93 | 1.90 M | $2.34 B |
| 01/23/2025 | $16.34 | $16.34 (0%) | $16.55 | $16.11 | 1.51 M | $2.40 B |
| 01/22/2025 | $16.28 | $16.16 (-0.74%) | $16.43 | $16.01 | 2.24 M | $2.37 B |
| 01/21/2025 | $16.55 | $16.26 (-1.75%) | $16.56 | $16.06 | 2.43 M | $2.38 B |
| 01/17/2025 | $16.67 | $16.62 (-0.3%) | $16.85 | $16.38 | 2.04 M | $2.44 B |
| 01/16/2025 | $16.66 | $16.74 (0.48%) | $16.89 | $16.55 | 2.31 M | $2.45 B |
| 01/15/2025 | $16.82 | $16.68 (-0.83%) | $16.94 | $16.63 | 2.14 M | $2.45 B |
| 01/14/2025 | $16.44 | $16.59 (0.91%) | $16.67 | $16.29 | 3.15 M | $2.43 B |
| 01/13/2025 | $16.19 | $16.41 (1.36%) | $16.56 | $15.89 | 3.59 M | $2.41 B |
| 01/10/2025 | $16.00 | $15.86 (-0.88%) | $16.24 | $15.84 | 2.72 M | $2.33 B |
| 01/08/2025 | $15.60 | $15.73 (0.83%) | $15.77 | $15.43 | 2.19 M | $2.31 B |
| 01/07/2025 | $15.37 | $15.72 (2.28%) | $15.72 | $15.21 | 2.72 M | $2.30 B |
| 01/06/2025 | $15.16 | $15.37 (1.39%) | $15.53 | $15.11 | 2.72 M | $2.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
