Crescent Energy Company Class A Common Stock (NY: CRGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.40	10.60	10.26	10.51	4,944,469	+0.21(+2.04%)
Mar 10, 2025	10.68	10.89	10.26	10.30	5,490,266	-0.34(-3.20%)
Mar 07, 2025	10.97	11.18	10.64	10.64	3,878,476	-0.18(-1.66%)
Mar 06, 2025	10.75	11.04	10.58	10.82	3,874,410	-0.22(-1.99%)
Mar 05, 2025	11.00	11.10	10.35	11.04	7,088,451	-0.25(-2.21%)
Mar 04, 2025	11.25	11.62	10.96	11.29	5,629,132	-0.26(-2.25%)
Mar 03, 2025	12.66	12.71	11.47	11.55	5,321,142	-1.07(-8.48%)
Feb 28, 2025	12.65	12.85	12.42	12.62	4,736,527	-0.16(-1.25%)
Feb 27, 2025	13.39	13.39	12.64	12.78	5,923,667	-0.69(-5.12%)
Feb 26, 2025	13.76	13.78	13.26	13.47	3,986,482	-0.22(-1.61%)
Feb 25, 2025	13.96	14.21	13.66	13.69	3,302,267	-0.51(-3.59%)
Feb 24, 2025	14.35	14.44	14.12	14.20	2,288,619	-0.06(-0.42%)
Feb 21, 2025	15.01	15.13	14.17	14.26	2,808,634	-0.75(-5.00%)
Feb 20, 2025	15.04	15.24	14.85	15.01	2,067,538	-0.17(-1.12%)
Feb 19, 2025	15.18	15.58	15.10	15.18	2,147,064	+0.03(+0.20%)
Feb 18, 2025	14.89	15.49	14.61	15.15	1,921,770	+0.28(+1.88%)
Feb 14, 2025	14.57	15.00	14.57	14.87	2,025,240	+0.35(+2.41%)
Feb 13, 2025	14.40	14.57	14.29	14.52	1,356,787	+0.04(+0.28%)
Feb 12, 2025	14.87	15.04	14.42	14.48	1,988,469	-0.54(-3.60%)
Feb 11, 2025	15.13	15.51	15.01	15.02	1,895,636	+0.00(+0.00%)
Feb 10, 2025	14.84	15.11	14.78	15.02	3,190,639	+0.36(+2.46%)
Feb 07, 2025	14.75	14.87	14.66	14.66	2,060,772	+0.03(+0.21%)
Feb 06, 2025	15.11	15.18	14.49	14.63	3,300,081	-0.46(-3.05%)
Feb 05, 2025	15.30	15.32	15.05	15.09	1,618,740	-0.15(-0.98%)
Feb 04, 2025	14.85	15.33	14.80	15.24	2,257,305	+0.21(+1.40%)
Feb 03, 2025	15.12	15.24	14.73	15.03	2,031,209	-0.03(-0.20%)
Jan 31, 2025	15.53	15.53	14.82	15.06	1,903,362	-0.39(-2.52%)
Jan 30, 2025	15.65	15.73	15.38	15.45	1,652,397	-0.19(-1.21%)
Jan 29, 2025	15.52	15.79	15.44	15.64	1,908,024	+0.01(+0.06%)
Jan 28, 2025	15.83	16.02	15.31	15.63	2,356,668	-0.19(-1.20%)
Jan 27, 2025	15.90	16.09	15.48	15.82	2,605,278	-0.17(-1.06%)
Jan 24, 2025	16.39	16.49	15.93	15.99	1,898,442	-0.35(-2.14%)
Jan 23, 2025	16.34	16.55	16.11	16.34	1,510,793	+0.18(+1.11%)
Jan 22, 2025	16.28	16.43	16.01	16.16	2,242,152	-0.10(-0.62%)
Jan 21, 2025	16.55	16.56	16.05	16.26	2,425,582	-0.36(-2.17%)
Jan 17, 2025	16.67	16.85	16.38	16.62	2,042,887	-0.12(-0.72%)
Jan 16, 2025	16.66	16.89	16.55	16.74	2,306,301	+0.06(+0.36%)
Jan 15, 2025	16.82	16.94	16.63	16.68	2,144,255	+0.09(+0.54%)
Jan 14, 2025	16.44	16.67	16.29	16.59	3,149,289	+0.18(+1.10%)
Jan 13, 2025	16.19	16.56	15.89	16.41	3,592,171	+0.55(+3.47%)
Jan 10, 2025	16.00	16.24	15.84	15.86	2,720,463	+0.13(+0.83%)
Jan 08, 2025	15.60	15.77	15.43	15.73	2,191,271	+0.01(+0.06%)
Jan 07, 2025	15.37	15.72	15.21	15.72	2,724,457	+0.35(+2.28%)
Jan 06, 2025	15.16	15.53	15.11	15.37	2,718,772	+0.32(+2.13%)
Jan 03, 2025	15.02	15.21	14.87	15.05	2,002,456	+0.17(+1.14%)