5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
+6.60%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
+0.11%
YEAR-TO-DATE PERFORMANCE
-38.12%
1 YEAR PERFORMANCE
-36.34%
Crescent Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.77 | $9.98 (2.15%) | $10.23 | $9.77 | 3.07 M | $2.54 B |
| 12/04/2025 | $9.78 | $9.77 (-0.1%) | $9.89 | $9.74 | 2.38 M | $2.49 B |
| 12/03/2025 | $9.44 | $9.70 (2.75%) | $9.80 | $9.44 | 4.67 M | $2.47 B |
| 12/02/2025 | $9.37 | $9.35 (-0.21%) | $9.43 | $9.19 | 3.06 M | $2.38 B |
| 12/01/2025 | $9.40 | $9.35 (-0.53%) | $9.63 | $9.33 | 3.41 M | $2.38 B |
| 11/28/2025 | $9.24 | $9.43 (2.06%) | $9.47 | $9.23 | 1.88 M | $2.40 B |
| 11/26/2025 | $9.19 | $9.25 (0.65%) | $9.46 | $9.18 | 4.26 M | $2.36 B |
| 11/25/2025 | $9.04 | $9.19 (1.66%) | $9.21 | $8.90 | 3.15 M | $2.34 B |
| 11/24/2025 | $8.70 | $9.16 (5.29%) | $9.23 | $8.63 | 4.15 M | $2.33 B |
| 11/21/2025 | $8.64 | $8.83 (2.2%) | $8.86 | $8.22 | 9.50 M | $2.25 B |
| 11/20/2025 | $9.05 | $8.74 (-3.43%) | $9.40 | $8.72 | 6.52 M | $2.23 B |
| 11/19/2025 | $8.81 | $9.01 (2.27%) | $9.05 | $8.66 | 5.44 M | $2.29 B |
| 11/18/2025 | $8.70 | $8.98 (3.22%) | $9.14 | $8.64 | 5.45 M | $2.29 B |
| 11/17/2025 | $9.17 | $8.87 (-3.27%) | $9.32 | $8.76 | 5.01 M | $2.26 B |
| 11/14/2025 | $9.07 | $9.33 (2.87%) | $9.44 | $8.90 | 5.10 M | $2.38 B |
| 11/13/2025 | $9.18 | $9.16 (-0.22%) | $9.38 | $9.06 | 5.36 M | $2.33 B |
| 11/12/2025 | $9.62 | $9.12 (-5.2%) | $9.70 | $9.09 | 8.75 M | $2.32 B |
| 11/11/2025 | $9.06 | $9.69 (6.95%) | $9.82 | $8.97 | 13.36 M | $2.47 B |
| 11/10/2025 | $9.07 | $8.96 (-1.21%) | $9.08 | $8.71 | 3.76 M | $2.28 B |
| 11/07/2025 | $8.55 | $8.86 (3.63%) | $8.90 | $8.38 | 6.60 M | $2.26 B |
| 11/06/2025 | $8.16 | $8.48 (3.92%) | $8.60 | $8.15 | 6.90 M | $2.16 B |
| 11/05/2025 | $8.10 | $8.08 (-0.25%) | $8.37 | $8.03 | 6.82 M | $2.06 B |
| 11/04/2025 | $8.40 | $8.05 (-4.17%) | $8.52 | $7.99 | 12.58 M | $2.05 B |
| 11/03/2025 | $8.34 | $8.54 (2.4%) | $8.71 | $8.13 | 9.81 M | $2.17 B |
| 10/31/2025 | $8.19 | $8.43 (2.93%) | $8.48 | $8.10 | 5.22 M | $2.15 B |
| 10/30/2025 | $8.07 | $8.15 (0.99%) | $8.38 | $7.97 | 5.55 M | $2.08 B |
| 10/29/2025 | $8.10 | $8.14 (0.49%) | $8.29 | $8.00 | 4.85 M | $2.08 B |
| 10/28/2025 | $8.40 | $8.09 (-3.69%) | $8.40 | $8.06 | 5.51 M | $2.06 B |
| 10/27/2025 | $8.50 | $8.42 (-0.94%) | $8.63 | $8.41 | 4.12 M | $2.15 B |
| 10/24/2025 | $8.61 | $8.38 (-2.67%) | $8.68 | $8.38 | 3.21 M | $2.14 B |
| 10/23/2025 | $8.49 | $8.53 (0.47%) | $8.64 | $8.39 | 6.05 M | $2.18 B |
| 10/22/2025 | $8.06 | $8.06 (0%) | $8.22 | $7.93 | 4.66 M | $2.06 B |
| 10/21/2025 | $8.14 | $7.99 (-1.84%) | $8.20 | $7.99 | 4.79 M | $2.04 B |
| 10/20/2025 | $8.27 | $8.10 (-2.06%) | $8.45 | $8.09 | 3.57 M | $2.07 B |
| 10/17/2025 | $8.36 | $8.25 (-1.32%) | $8.49 | $8.09 | 4.05 M | $2.11 B |
| 10/16/2025 | $8.56 | $8.41 (-1.75%) | $8.80 | $8.30 | 6.18 M | $2.15 B |
| 10/15/2025 | $8.52 | $8.37 (-1.76%) | $8.71 | $8.32 | 4.38 M | $2.14 B |
| 10/14/2025 | $8.32 | $8.36 (0.48%) | $8.56 | $8.31 | 2.97 M | $2.13 B |
| 10/13/2025 | $8.22 | $8.60 (4.62%) | $8.62 | $8.12 | 3.91 M | $2.20 B |
| 10/10/2025 | $8.79 | $8.08 (-8.08%) | $8.84 | $8.06 | 6.84 M | $2.06 B |
| 10/09/2025 | $9.15 | $8.96 (-2.08%) | $9.42 | $8.94 | 3.49 M | $2.29 B |
| 10/08/2025 | $9.18 | $9.16 (-0.22%) | $9.19 | $8.97 | 2.61 M | $2.34 B |
| 10/07/2025 | $9.09 | $9.12 (0.33%) | $9.16 | $8.89 | 3.87 M | $2.33 B |
| 10/06/2025 | $9.18 | $9.17 (-0.11%) | $9.40 | $9.11 | 3.03 M | $2.34 B |
| 10/03/2025 | $8.73 | $9.04 (3.55%) | $9.16 | $8.73 | 4.99 M | $2.31 B |
| 10/02/2025 | $8.95 | $8.68 (-3.02%) | $9.02 | $8.64 | 3.56 M | $2.22 B |
| 10/01/2025 | $8.82 | $9.01 (2.15%) | $9.09 | $8.80 | 3.38 M | $2.30 B |
| 09/30/2025 | $8.86 | $8.92 (0.68%) | $8.96 | $8.69 | 5.74 M | $2.28 B |
| 09/29/2025 | $9.65 | $9.06 (-6.11%) | $9.65 | $9.06 | 5.84 M | $2.31 B |
| 09/26/2025 | $9.47 | $9.77 (3.17%) | $9.97 | $9.45 | 6.15 M | $2.49 B |
| 09/25/2025 | $9.51 | $9.46 (-0.53%) | $9.69 | $9.31 | 6.54 M | $2.41 B |
| 09/24/2025 | $9.25 | $9.58 (3.57%) | $9.78 | $9.23 | 6.67 M | $2.45 B |
| 09/23/2025 | $8.60 | $9.09 (5.7%) | $9.24 | $8.60 | 6.44 M | $2.32 B |
| 09/22/2025 | $8.42 | $8.50 (0.95%) | $8.56 | $8.28 | 4.27 M | $2.17 B |
| 09/19/2025 | $8.74 | $8.41 (-3.78%) | $8.74 | $8.35 | 11.28 M | $2.15 B |
| 09/18/2025 | $8.80 | $8.78 (-0.23%) | $8.84 | $8.63 | 4.14 M | $2.24 B |
| 09/17/2025 | $8.68 | $8.76 (0.92%) | $9.10 | $8.66 | 4.20 M | $2.24 B |
| 09/16/2025 | $8.51 | $8.76 (2.94%) | $8.81 | $8.51 | 4.33 M | $2.24 B |
| 09/15/2025 | $8.65 | $8.42 (-2.66%) | $8.74 | $8.42 | 4.18 M | $2.15 B |
| 09/12/2025 | $8.80 | $8.67 (-1.48%) | $8.93 | $8.62 | 3.93 M | $2.21 B |
| 09/11/2025 | $8.58 | $8.80 (2.56%) | $8.81 | $8.48 | 5.01 M | $2.25 B |
| 09/10/2025 | $8.32 | $8.70 (4.57%) | $8.73 | $8.24 | 9.25 M | $2.22 B |
| 09/09/2025 | $8.35 | $8.22 (-1.56%) | $8.60 | $8.22 | 4.44 M | $2.10 B |
| 09/08/2025 | $8.83 | $8.34 (-5.55%) | $8.84 | $8.33 | 7.05 M | $2.13 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.
