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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	9.510	9.650	9.475	9.540	3,721,186	-0.07(-0.73%)
Aug 28, 2025	9.370	9.620	9.140	9.610	5,830,184	+0.31(+3.33%)
Aug 27, 2025	9.110	9.625	8.995	9.300	12,253,271	+0.28(+3.10%)
Aug 26, 2025	9.450	9.515	9.010	9.020	8,448,443	-0.52(-5.45%)
Aug 25, 2025	9.170	9.610	8.820	9.540	15,056,174	-0.40(-4.02%)
Aug 22, 2025	9.360	9.990	9.360	9.940	2,718,237	+0.56(+5.97%)
Aug 21, 2025	9.200	9.505	9.140	9.380	1,862,627	+0.10(+1.08%)
Aug 20, 2025	9.250	9.390	9.125	9.280	2,725,446	+0.06(+0.65%)
Aug 19, 2025	9.330	9.480	9.165	9.220	2,120,476	-0.10(-1.07%)
Aug 18, 2025	9.320	9.415	9.140	9.320	1,408,600	+0.02(+0.22%)
Aug 15, 2025	9.537	9.575	9.265	9.300	2,212,560	-0.23(-2.38%)
Aug 14, 2025	9.359	9.537	9.182	9.527	1,913,480	+0.09(+0.94%)
Aug 13, 2025	9.201	9.453	9.142	9.438	1,753,104	+0.22(+2.36%)
Aug 12, 2025	8.935	9.251	8.895	9.221	2,315,890	+0.35(+3.89%)
Aug 11, 2025	9.172	9.339	8.806	8.875	3,040,397	-0.24(-2.60%)
Aug 08, 2025	9.142	9.325	8.959	9.112	2,335,579	+0.03(+0.33%)
Aug 07, 2025	9.300	9.448	9.033	9.083	4,548,197	-0.03(-0.33%)
Aug 06, 2025	9.428	9.636	9.098	9.112	5,872,162	-0.13(-1.39%)
Aug 05, 2025	9.201	9.394	8.895	9.241	6,905,968	+0.47(+5.41%)
Aug 04, 2025	8.737	8.866	8.648	8.767	3,742,174	-0.08(-0.89%)
Aug 01, 2025	8.935	9.014	8.619	8.846	4,438,538	-0.28(-3.03%)
Jul 31, 2025	9.132	9.339	9.004	9.122	2,480,274	-0.21(-2.22%)
Jul 30, 2025	9.488	9.537	9.256	9.330	2,516,532	-0.20(-2.07%)
Jul 29, 2025	9.428	9.567	9.211	9.527	3,388,434	+0.12(+1.26%)
Jul 28, 2025	9.251	9.438	9.182	9.409	2,187,257	+0.33(+3.59%)
Jul 25, 2025	9.162	9.207	9.009	9.083	2,180,849	-0.08(-0.86%)
Jul 24, 2025	8.806	9.211	8.747	9.162	3,986,371	+0.36(+4.04%)
Jul 23, 2025	8.569	8.851	8.472	8.806	2,910,343	+0.28(+3.24%)
Jul 22, 2025	8.372	8.579	8.372	8.530	2,738,268	+0.19(+2.25%)
Jul 21, 2025	8.658	8.667	8.313	8.342	3,018,433	-0.28(-3.21%)
Jul 18, 2025	8.530	8.866	8.431	8.619	4,459,511	+0.30(+3.56%)
Jul 17, 2025	8.194	8.456	8.170	8.323	3,948,175	+0.20(+2.43%)
Jul 16, 2025	8.204	8.258	7.938	8.125	2,939,426	-0.06(-0.72%)
Jul 15, 2025	8.708	8.762	8.175	8.184	3,520,855	-0.46(-5.37%)
Jul 14, 2025	9.083	9.122	8.629	8.648	2,789,424	-0.48(-5.30%)
Jul 11, 2025	9.142	9.201	9.019	9.132	2,075,140	-0.04(-0.43%)
Jul 10, 2025	8.945	9.226	8.846	9.172	2,710,883	+0.13(+1.42%)
Jul 09, 2025	9.310	9.330	8.994	9.043	2,093,216	-0.22(-2.35%)
Jul 08, 2025	8.777	9.433	8.740	9.261	2,685,589	+0.54(+6.23%)
Jul 07, 2025	8.875	9.058	8.569	8.718	2,010,919	-0.30(-3.29%)
Jul 03, 2025	9.063	9.152	8.969	9.014	1,029,681	+0.01(+0.11%)
Jul 02, 2025	8.964	9.053	8.713	9.004	2,730,445	+0.24(+2.70%)