5 DAY PERFORMANCE
-10.68%
1 MONTH PERFORMANCE
-16.01%
3 MONTH PERFORMANCE
+25.63%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
+42.55%
1 YEAR PERFORMANCE
+33.48%
Crescent Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.92 | $12.91 (-0.08%) | $13.17 | $12.87 | 20.96 M | |
| 10/08/2026 | $13.20 | $13.01 (-1.44%) | $13.45 | $12.67 | 15.31 M | $4.30 B |
| 10/07/2026 | $13.72 | $13.47 (-1.82%) | $13.86 | $13.21 | 4.32 M | $4.45 B |
| 10/06/2026 | $13.53 | $13.62 (0.67%) | $13.69 | $13.43 | 2.83 M | $4.50 B |
| 10/05/2026 | $13.37 | $13.56 (1.42%) | $13.77 | $13.13 | 3.64 M | $4.48 B |
| 10/02/2026 | $13.03 | $13.39 (2.76%) | $13.48 | $13.00 | 4.15 M | $4.42 B |
| 10/01/2026 | $12.82 | $13.27 (3.51%) | $13.33 | $12.78 | 5.08 M | $4.38 B |
| 09/30/2026 | $12.96 | $12.89 (-0.54%) | $13.12 | $12.84 | 5.20 M | $4.26 B |
| 09/29/2026 | $12.71 | $12.89 (1.42%) | $13.03 | $12.69 | 4.09 M | $4.26 B |
| 09/28/2026 | $13.34 | $12.98 (-2.7%) | $13.35 | $12.94 | 5.67 M | $4.29 B |
| 09/25/2026 | $13.16 | $13.15 (-0.08%) | $13.33 | $13.11 | 4.53 M | $4.34 B |
| 09/24/2026 | $13.30 | $13.42 (0.9%) | $13.69 | $13.25 | 5.82 M | $4.43 B |
| 09/23/2026 | $13.18 | $13.18 (0%) | $13.46 | $13.02 | 5.87 M | $4.35 B |
| 09/22/2026 | $13.08 | $13.01 (-0.54%) | $13.42 | $12.95 | 7.02 M | $4.30 B |
| 09/21/2026 | $13.62 | $13.26 (-2.64%) | $13.66 | $13.21 | 5.39 M | $4.38 B |
| 09/18/2026 | $14.02 | $13.90 (-0.86%) | $14.20 | $13.87 | 20.48 M | $4.59 B |
| 09/17/2026 | $14.41 | $14.11 (-2.08%) | $14.62 | $14.08 | 6.75 M | $4.66 B |
| 09/16/2026 | $15.12 | $14.40 (-4.76%) | $15.19 | $14.34 | 9.48 M | $4.76 B |
| 09/15/2026 | $14.81 | $15.37 (3.78%) | $15.47 | $14.75 | 7.06 M | $5.08 B |
| 09/14/2026 | $14.99 | $14.59 (-2.67%) | $15.04 | $14.53 | 6.07 M | $4.82 B |
| 09/11/2026 | $14.30 | $14.66 (2.52%) | $14.67 | $14.30 | 5.40 M | $4.84 B |
| 09/10/2026 | $14.60 | $14.41 (-1.3%) | $14.60 | $14.11 | 6.40 M | $4.76 B |
| 09/09/2026 | $14.45 | $14.24 (-1.45%) | $14.47 | $14.17 | 6.22 M | $4.70 B |
| 09/08/2026 | $14.25 | $14.19 (-0.42%) | $14.40 | $14.05 | 7.48 M | $4.69 B |
| 09/04/2026 | $13.85 | $13.77 (-0.58%) | $13.90 | $13.59 | 4.40 M | $4.55 B |
| 09/03/2026 | $14.13 | $13.96 (-1.2%) | $14.25 | $13.91 | 6.34 M | $4.61 B |
| 09/02/2026 | $13.96 | $14.27 (2.22%) | $14.54 | $13.90 | 6.21 M | $4.71 B |
| 09/01/2026 | $14.00 | $14.07 (0.5%) | $14.09 | $13.80 | 6.27 M | $4.65 B |
| 08/31/2026 | $13.92 | $13.69 (-1.65%) | $14.02 | $13.60 | 3.70 M | $4.52 B |
| 08/28/2026 | $13.65 | $13.54 (-0.81%) | $13.76 | $13.39 | 3.67 M | $4.47 B |
| 08/27/2026 | $13.32 | $13.65 (2.48%) | $13.76 | $13.19 | 4.48 M | $4.51 B |
| 08/26/2026 | $13.20 | $13.37 (1.29%) | $13.54 | $13.07 | 4.03 M | $4.42 B |
| 08/25/2026 | $13.43 | $13.45 (0.15%) | $13.64 | $13.35 | 4.17 M | $4.44 B |
| 08/24/2026 | $13.85 | $13.85 (0%) | $13.94 | $13.48 | 4.53 M | $4.57 B |
| 08/21/2026 | $13.85 | $14.06 (1.52%) | $14.12 | $13.76 | 5.28 M | $4.64 B |
| 08/20/2026 | $13.69 | $13.81 (0.88%) | $13.98 | $13.47 | 6.39 M | $4.56 B |
| 08/19/2026 | $13.05 | $13.43 (2.91%) | $13.43 | $13.05 | 6.30 M | $4.44 B |
| 08/18/2026 | $12.90 | $12.95 (0.39%) | $12.95 | $12.65 | 6.31 M | $4.28 B |
| 08/17/2026 | $12.17 | $12.69 (4.27%) | $12.70 | $12.05 | 4.11 M | $4.19 B |
| 08/14/2026 | $12.08 | $12.20 (0.99%) | $12.31 | $11.98 | 4.76 M | $4.03 B |
| 08/13/2026 | $11.91 | $11.90 (-0.08%) | $12.02 | $11.76 | 4.74 M | $3.93 B |
| 08/12/2026 | $12.40 | $12.06 (-2.74%) | $12.41 | $12.02 | 5.66 M | $3.98 B |
| 08/11/2026 | $12.11 | $12.42 (2.56%) | $12.48 | $12.11 | 5.67 M | $4.10 B |
| 08/10/2026 | $11.79 | $12.21 (3.56%) | $12.30 | $11.77 | 7.58 M | $4.03 B |
| 08/07/2026 | $11.15 | $11.57 (3.77%) | $11.76 | $11.13 | 7.76 M | $3.82 B |
| 08/06/2026 | $11.39 | $11.33 (-0.53%) | $11.53 | $11.18 | 5.48 M | $3.74 B |
| 08/05/2026 | $11.29 | $10.98 (-2.75%) | $11.32 | $10.92 | 6.83 M | $3.63 B |
| 08/04/2026 | $11.54 | $11.28 (-2.25%) | $11.74 | $11.21 | 8.32 M | $3.73 B |
| 08/03/2026 | $11.00 | $11.43 (3.91%) | $11.45 | $11.00 | 5.63 M | $3.78 B |
| 07/31/2026 | $11.21 | $11.47 (2.32%) | $11.49 | $11.10 | 4.16 M | $3.79 B |
| 07/30/2026 | $10.88 | $11.17 (2.67%) | $11.20 | $10.80 | 3.90 M | $3.69 B |
| 07/29/2026 | $10.83 | $11.05 (2.03%) | $11.07 | $10.65 | 6.34 M | $3.63 B |
| 07/28/2026 | $10.49 | $10.42 (-0.67%) | $10.60 | $10.23 | 6.61 M | $3.42 B |
| 07/27/2026 | $10.92 | $10.48 (-4.03%) | $11.03 | $10.44 | 6.42 M | $3.44 B |
| 07/24/2026 | $11.35 | $11.27 (-0.7%) | $11.56 | $11.24 | 3.88 M | $3.70 B |
| 07/23/2026 | $11.62 | $11.39 (-1.98%) | $11.69 | $11.32 | 4.67 M | $3.74 B |
| 07/22/2026 | $11.25 | $11.38 (1.16%) | $11.46 | $11.23 | 4.97 M | $3.74 B |
| 07/21/2026 | $10.57 | $11.04 (4.45%) | $11.05 | $10.56 | 7.41 M | $3.62 B |
| 07/20/2026 | $10.50 | $10.47 (-0.29%) | $10.78 | $10.45 | 5.08 M | $3.44 B |
| 07/17/2026 | $10.71 | $10.75 (0.37%) | $10.82 | $10.42 | 6.57 M | $3.53 B |
| 07/16/2026 | $10.20 | $10.38 (1.76%) | $10.48 | $10.20 | 8.76 M | $3.41 B |
| 07/15/2026 | $10.12 | $10.17 (0.49%) | $10.30 | $10.02 | 6.27 M | $3.34 B |
| 07/14/2026 | $10.03 | $10.01 (-0.2%) | $10.15 | $9.82 | 4.21 M | $3.29 B |
| 07/13/2026 | $9.69 | $9.99 (3.1%) | $10.07 | $9.65 | 5.92 M | $3.28 B |
| 07/10/2026 | $9.58 | $9.47 (-1.15%) | $9.62 | $9.36 | 3.24 M | $3.11 B |
| 07/09/2026 | $9.60 | $9.52 (-0.83%) | $9.60 | $9.38 | 5.90 M | $3.13 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.
