5 DAY PERFORMANCE
-10.95%
1 MONTH PERFORMANCE
+6.12%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
+15.78%
YEAR-TO-DATE PERFORMANCE
+42.55%
1 YEAR PERFORMANCE
+20.32%
Crescent Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $9.66 | $9.59 (-0.72%) | $9.76 | $9.45 | 7.87 M | $3.15 B |
| 07/07/2026 | $9.26 | $9.41 (1.62%) | $9.53 | $9.20 | 6.29 M | $3.09 B |
| 07/06/2026 | $9.26 | $9.14 (-1.3%) | $9.34 | $9.14 | 5.15 M | $3.00 B |
| 07/02/2026 | $9.60 | $9.34 (-2.71%) | $9.73 | $9.34 | 6.26 M | $3.07 B |
| 07/01/2026 | $9.82 | $9.47 (-3.56%) | $9.94 | $9.43 | 7.01 M | $3.11 B |
| 06/30/2026 | $10.01 | $9.82 (-1.9%) | $10.16 | $9.80 | 5.92 M | $3.22 B |
| 06/29/2026 | $10.13 | $10.00 (-1.28%) | $10.21 | $9.98 | 5.70 M | $3.28 B |
| 06/26/2026 | $10.00 | $10.12 (1.2%) | $10.21 | $9.90 | 13.36 M | $3.32 B |
| 06/25/2026 | $10.08 | $10.10 (0.2%) | $10.26 | $10.05 | 4.72 M | $3.32 B |
| 06/24/2026 | $10.20 | $10.17 (-0.29%) | $10.28 | $10.01 | 5.78 M | $3.34 B |
| 06/23/2026 | $10.36 | $10.52 (1.54%) | $10.63 | $10.36 | 6.26 M | $3.45 B |
| 06/22/2026 | $10.49 | $10.52 (0.29%) | $10.59 | $10.33 | 8.04 M | $3.45 B |
| 06/18/2026 | $10.57 | $10.44 (-1.23%) | $10.68 | $10.25 | 10.21 M | $3.43 B |
| 06/17/2026 | $10.90 | $10.78 (-1.1%) | $11.10 | $10.75 | 6.51 M | $3.54 B |
| 06/16/2026 | $10.77 | $10.82 (0.46%) | $10.98 | $10.72 | 5.68 M | $3.55 B |
| 06/15/2026 | $10.93 | $11.02 (0.82%) | $11.30 | $10.80 | 5.23 M | $3.62 B |
| 06/12/2026 | $11.31 | $11.58 (2.39%) | $11.76 | $11.25 | 6.08 M | $3.80 B |
| 06/11/2026 | $11.94 | $11.48 (-3.85%) | $12.00 | $11.39 | 4.33 M | $3.77 B |
| 06/10/2026 | $11.39 | $11.71 (2.81%) | $11.90 | $11.39 | 6.16 M | $3.84 B |
| 06/09/2026 | $11.70 | $11.44 (-2.22%) | $11.77 | $11.19 | 5.03 M | $3.76 B |
| 06/08/2026 | $11.70 | $11.77 (0.6%) | $11.87 | $11.60 | 4.68 M | $3.86 B |
| 06/05/2026 | $12.10 | $11.54 (-4.63%) | $12.15 | $11.53 | 4.41 M | $3.79 B |
| 06/04/2026 | $12.01 | $12.20 (1.58%) | $12.24 | $11.98 | 3.45 M | $4.00 B |
| 06/03/2026 | $12.12 | $12.20 (0.66%) | $12.46 | $11.98 | 7.20 M | $4.00 B |
| 06/02/2026 | $12.07 | $11.99 (-0.66%) | $12.15 | $11.94 | 5.81 M | $3.94 B |
| 06/01/2026 | $11.85 | $12.10 (2.11%) | $12.30 | $11.80 | 6.55 M | $3.97 B |
| 05/29/2026 | $11.75 | $11.56 (-1.62%) | $11.82 | $11.39 | 7.57 M | $3.79 B |
| 05/28/2026 | $12.08 | $11.82 (-2.15%) | $12.09 | $11.77 | 4.24 M | $3.88 B |
| 05/27/2026 | $12.14 | $11.80 (-2.8%) | $12.20 | $11.77 | 7.41 M | $3.87 B |
| 05/26/2026 | $13.03 | $12.43 (-4.6%) | $13.18 | $12.43 | 6.04 M | $4.08 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.
