Free Trial

Crescent Energy (CRGY) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free CRGY Stock Alerts
$12.60
+0.09 (+0.72%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Crescent Energy Stock Price Performance

5 Day
Performance
+1.86%
1 Month
Performance
+23.05%
3 Month
Performance
+10.82%
6 Month
Performance
+9.28%
Year-To-Date
Performance
-4.62%
1 Year
Performance
+31.94%
Receive CRGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crescent Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

CRGY Stock Chart for Saturday, June, 1, 2024

CRGY Chart by TradingView

Crescent Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.50$12.60
+0.80%		$12.63$12.464.01 million shs$2.24 billion
05/30/2024$12.44$12.50
+0.48%		$12.55$12.261.94 million shs$2.22 billion
05/29/2024$12.47$12.44
-0.20%		$12.49$12.261.70 million shs$2.21 billion
05/28/2024$12.37$12.47
+0.77%		$12.68$12.424.03 million shs$2.21 billion
05/27/2024$12.37$12.37$12.55$12.262.74 million shs$2.20 billion
05/24/2024$12.27$12.38
+0.90%		$12.55$12.262.74 million shs$2.20 billion
05/23/2024$12.18$12.27
+0.74%		$12.59$12.162.47 million shs$2.18 billion
05/22/2024$12.28$12.18
-0.86%		$12.24$11.992.29 million shs$2.16 billion
05/21/2024$12.62$12.28
-2.66%		$12.81$12.203.18 million shs$2.18 billion
05/20/2024$12.02$12.62
+4.95%		$12.62$12.025.18 million shs$2.24 billion
05/17/2024$11.66$12.02
+3.09%		$12.19$11.423.68 million shs$2.13 billion
05/16/2024$12.24$11.66
-4.74%		$12.09$10.917.97 million shs$2.07 billion
05/15/2024$12.35$12.24
-0.89%		$12.45$12.14846,810 shs$2.17 billion
05/14/2024$12.29$12.35
+0.49%		$12.45$12.17992,227 shs$2.19 billion
05/13/2024$12.16$12.29
+1.07%		$12.31$12.021.12 million shs$2.18 billion
05/10/2024$12.56$12.16
-3.18%		$12.65$11.971.80 million shs$2.18 billion
05/09/2024$12.32$12.56
+1.95%		$12.64$12.022.08 million shs$2.26 billion
05/08/2024$11.87$12.32
+3.79%		$12.47$11.843.55 million shs$2.21 billion
05/07/2024$10.78$11.87
+10.11%		$11.92$10.993.59 million shs$2.13 billion
05/06/2024$10.57$10.78
+1.99%		$10.98$10.651.44 million shs$1.94 billion
05/03/2024$10.50$10.57
+0.67%		$10.65$10.44937,087 shs$1.90 billion
05/02/2024$10.24$10.50
+2.54%		$10.58$10.381.03 million shs$1.89 billion
05/01/2024$10.64$10.24
-3.76%		$10.75$10.111.41 million shs$1.84 billion
04/30/2024$11.01$10.64
-3.36%		$10.86$10.581.30 million shs$1.91 billion
04/29/2024$10.83$11.01
+1.66%		$11.03$10.79605,102 shs$1.98 billion
04/26/2024$10.74$10.83
+0.79%		$10.84$10.63957,604 shs$1.94 billion
04/25/2024$10.77$10.74
-0.28%		$10.84$10.631.12 million shs$1.93 billion
04/24/2024$10.97$10.77
-1.82%		$10.94$10.552.00 million shs$1.93 billion
04/23/2024$11.02$10.97
-0.41%		$11.00$10.831.10 million shs$1.97 billion
04/22/2024$10.97$11.02
+0.41%		$11.17$10.80961,594 shs$1.98 billion
04/19/2024$10.79$10.97
+1.67%		$11.09$10.78927,875 shs$1.97 billion
04/18/2024$11.05$10.79
-2.31%		$11.11$10.77860,371 shs$1.94 billion
04/17/2024$11.33$11.05
-2.47%		$11.48$11.02925,633 shs$1.98 billion
04/16/2024$11.36$11.33
-0.26%		$11.47$11.081.36 million shs$2.03 billion
04/15/2024$11.67$11.36
-2.70%		$11.78$11.261.31 million shs$2.04 billion
04/12/2024$11.86$11.66
-1.69%		$12.01$11.661.50 million shs$2.09 billion
04/11/2024$11.99$11.86
-1.08%		$12.16$11.811.63 million shs$2.13 billion
04/10/2024$12.00$11.99
-0.08%		$12.09$11.702.75 million shs$2.15 billion
04/09/2024$11.87$12.00
+1.10%		$12.01$11.851.75 million shs$2.16 billion
04/08/2024$11.98$11.87
-0.92%		$12.06$11.811.37 million shs$2.13 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$11.73$11.98
+2.13%		$12.17$11.563.84 million shs$2.15 billion
04/04/2024$11.50$11.73
+2.04%		$11.85$11.573.45 million shs$2.11 billion
04/03/2024$11.33$11.50
+1.46%		$11.53$11.262.35 million shs$2.07 billion
04/02/2024$11.68$11.33
-3.00%		$11.53$11.093.89 million shs$2.04 billion
04/01/2024$11.90$11.68
-1.85%		$12.00$11.571.74 million shs$2.10 billion
03/29/2024$11.90$11.90$12.01$11.801.71 million shs$2.14 billion
03/28/2024$11.74$11.90
+1.36%		$12.01$11.801.71 million shs$2.14 billion
03/27/2024$11.37$11.74
+3.25%		$11.74$11.421.44 million shs$2.11 billion
03/26/2024$11.52$11.37
-1.26%		$11.63$11.341.22 million shs$2.04 billion
03/25/2024$11.25$11.52
+2.36%		$11.57$11.351.02 million shs$2.07 billion
03/22/2024$11.48$11.24
-2.09%		$11.47$11.151.23 million shs$2.02 billion
03/21/2024$11.48$11.48
+0.04%		$11.52$11.271.15 million shs$2.06 billion
03/20/2024$11.40$11.48
+0.66%		$11.53$11.28937,088 shs$2.06 billion
03/19/2024$11.18$11.40
+2.01%		$11.59$11.121.72 million shs$2.05 billion
03/18/2024$11.11$11.18
+0.59%		$11.18$10.941.26 million shs$2.01 billion
03/15/2024$10.97$11.11
+1.32%		$11.13$10.913.05 million shs$2.00 billion
03/14/2024$11.00$10.97
-0.27%		$10.97$10.77972,050 shs$1.97 billion
03/13/2024$10.90$11.00
+0.87%		$11.11$10.791.27 million shs$1.98 billion
03/12/2024$10.85$10.90
+0.46%		$10.95$10.651.04 million shs$1.96 billion
03/11/2024$10.85$10.85$11.01$10.701.66 million shs$1.95 billion
03/08/2024$10.64$10.85
+1.97%		$10.93$10.453.20 million shs$1.95 billion
03/07/2024$11.28$10.64
-5.67%		$11.03$10.617.60 million shs$1.91 billion
03/06/2024$11.93$11.28
-5.45%		$11.98$11.211.46 million shs$2.03 billion
03/05/2024$11.12$11.93
+7.28%		$12.23$11.222.57 million shs$2.14 billion
03/04/2024$11.37$11.12
-2.20%		$11.50$11.10972,472 shs$2.00 billion
03/01/2024$11.19$11.37
+1.61%		$11.43$11.23700,070 shs$2.04 billion
02/29/2024$10.97$11.19
+2.01%		$11.25$11.03538,332 shs$2.01 billion

Related Companies:
This page (NYSE:CRGY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders