Crescent Energy Company Class A Common Stock (CRGY)

10.30Last Price

-0.34 (-3.20%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	10.68	10.89	10.26	10.30	5,490,266	10.30
3/07/2025	10.97	11.18	10.64	10.64	3,878,476	10.64
3/06/2025	10.75	11.04	10.58	10.82	3,874,410	10.82
3/05/2025	11.00	11.10	10.35	11.04	7,088,451	11.04
3/04/2025	11.25	11.62	10.96	11.29	5,629,132	11.29
3/03/2025	12.66	12.71	11.47	11.55	5,321,142	11.55
2/28/2025	12.65	12.85	12.42	12.62	4,736,527	12.62
2/27/2025	13.39	13.39	12.64	12.78	5,923,667	12.78
2/26/2025	13.76	13.78	13.26	13.47	3,986,482	13.47
2/25/2025	13.96	14.21	13.66	13.69	3,302,267	13.69
2/24/2025	14.35	14.44	14.12	14.20	2,288,619	14.20
2/21/2025	15.01	15.13	14.17	14.26	2,808,634	14.26
2/20/2025	15.04	15.24	14.85	15.01	2,067,538	15.01
2/19/2025	15.18	15.58	15.10	15.18	2,147,064	15.18
2/18/2025	14.89	15.49	14.61	15.15	1,921,770	15.15
2/14/2025	14.57	15.00	14.57	14.87	2,025,240	14.87
2/13/2025	14.40	14.57	14.29	14.52	1,356,787	14.52
2/12/2025	14.87	15.04	14.42	14.48	1,988,469	14.48
2/11/2025	15.13	15.51	15.01	15.02	1,895,636	15.02
2/10/2025	14.84	15.11	14.78	15.02	3,190,639	15.02
2/07/2025	14.75	14.87	14.66	14.66	2,060,772	14.66
2/06/2025	15.11	15.18	14.49	14.63	3,300,081	14.63
2/05/2025	15.30	15.32	15.05	15.09	1,618,740	15.09
2/04/2025	14.85	15.33	14.80	15.24	2,257,305	15.24
2/03/2025	15.12	15.24	14.73	15.03	2,031,209	15.03
1/31/2025	15.53	15.53	14.82	15.06	1,903,362	15.06
1/30/2025	15.65	15.73	15.38	15.45	1,652,397	15.45
1/29/2025	15.52	15.79	15.44	15.64	1,908,024	15.64
1/28/2025	15.83	16.02	15.31	15.63	2,356,668	15.63
1/27/2025	15.90	16.09	15.48	15.82	2,605,278	15.82
1/24/2025	16.39	16.49	15.93	15.99	1,898,442	15.99
1/23/2025	16.34	16.55	16.11	16.34	1,510,793	16.34
1/22/2025	16.28	16.43	16.01	16.16	2,242,152	16.16
1/21/2025	16.55	16.56	16.05	16.26	2,425,582	16.26
1/17/2025	16.67	16.85	16.38	16.62	2,042,887	16.62
1/16/2025	16.66	16.89	16.55	16.74	2,306,301	16.74
1/15/2025	16.82	16.94	16.63	16.68	2,144,255	16.68
1/14/2025	16.44	16.67	16.29	16.59	3,149,289	16.59
1/13/2025	16.19	16.56	15.89	16.41	3,592,171	16.41
1/10/2025	16.00	16.24	15.84	15.86	2,720,463	15.86
1/08/2025	15.60	15.77	15.43	15.73	2,191,271	15.73
1/07/2025	15.37	15.72	15.21	15.72	2,724,457	15.72
1/06/2025	15.16	15.53	15.11	15.37	2,718,772	15.37
1/03/2025	15.02	15.21	14.87	15.05	2,002,456	15.05
1/02/2025	14.83	14.99	14.70	14.88	3,029,079	14.88
12/31/2024	14.46	0.00	14.61	14.61	0	14.61
12/30/2024	13.95	14.62	13.93	14.46	3,277,023	14.46
12/27/2024	13.96	14.03	13.72	13.77	1,998,673	13.77
12/26/2024	13.80	13.89	13.65	13.84	1,730,438	13.84
12/24/2024	13.70	13.90	13.39	13.87	806,969	13.87
12/23/2024	13.51	13.65	13.35	13.51	2,695,385	13.51
12/20/2024	13.00	13.87	12.90	13.68	20,438,832	13.68
12/19/2024	13.39	13.44	13.06	13.23	2,775,860	13.23
12/18/2024	14.00	14.10	13.12	13.15	3,787,844	13.15
12/17/2024	14.01	14.06	13.68	13.97	3,724,501	13.97
12/16/2024	14.44	14.48	14.14	14.21	2,218,089	14.21
12/13/2024	14.82	14.82	14.38	14.60	1,984,252	14.60
12/12/2024	14.75	14.90	14.59	14.76	3,806,823	14.76
12/11/2024	14.63	14.80	14.44	14.78	2,945,467	14.78