5 DAY PERFORMANCE
+13.69%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-12.70%
6 MONTH PERFORMANCE
+44.97%
YEAR-TO-DATE PERFORMANCE
+42.55%
1 YEAR PERFORMANCE
+33.63%
Crescent Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $13.04 | $13.20 (1.23%) | $13.36 | $12.92 | 6.51 M | $4.33 B |
| 05/21/2026 | $13.80 | $13.10 (-5.07%) | $13.83 | $13.05 | 6.90 M | $4.30 B |
| 05/20/2026 | $13.73 | $13.54 (-1.38%) | $13.93 | $13.31 | 8.55 M | $4.44 B |
| 05/19/2026 | $13.62 | $13.72 (0.73%) | $13.84 | $13.40 | 6.48 M | $4.50 B |
| 05/18/2026 | $12.98 | $13.47 (3.78%) | $13.54 | $12.88 | 11.41 M | $4.42 B |
| 05/15/2026 | $12.75 | $13.04 (2.27%) | $13.09 | $12.67 | 8.36 M | $4.28 B |
| 05/14/2026 | $12.57 | $12.61 (0.32%) | $12.66 | $12.45 | 6.87 M | $4.14 B |
| 05/13/2026 | $12.78 | $12.60 (-1.41%) | $12.86 | $12.51 | 8.87 M | $4.14 B |
| 05/12/2026 | $12.59 | $12.72 (1.03%) | $12.89 | $12.54 | 6.46 M | $4.18 B |
| 05/11/2026 | $12.62 | $12.49 (-1.03%) | $12.68 | $12.41 | 7.74 M | $4.10 B |
| 05/08/2026 | $12.41 | $12.40 (-0.08%) | $12.54 | $12.26 | 6.21 M | $4.07 B |
| 05/07/2026 | $12.58 | $12.44 (-1.11%) | $12.63 | $12.16 | 16.68 M | $4.08 B |
| 05/06/2026 | $13.41 | $13.10 (-2.31%) | $13.53 | $13.05 | 8.01 M | $4.30 B |
| 05/05/2026 | $14.18 | $13.92 (-1.83%) | $14.29 | $13.74 | 9.23 M | $4.57 B |
| 05/04/2026 | $13.55 | $13.71 (1.18%) | $13.77 | $13.31 | 7.23 M | $4.50 B |
| 05/01/2026 | $13.44 | $13.46 (0.15%) | $13.51 | $13.04 | 5.55 M | $4.42 B |
| 04/30/2026 | $13.32 | $13.45 (0.98%) | $13.68 | $13.26 | 6.20 M | $4.42 B |
| 04/29/2026 | $13.36 | $13.60 (1.8%) | $13.64 | $13.27 | 6.09 M | $4.46 B |
| 04/28/2026 | $13.08 | $13.07 (-0.08%) | $13.19 | $12.96 | 3.40 M | $4.29 B |
| 04/27/2026 | $12.88 | $12.78 (-0.78%) | $13.06 | $12.70 | 3.70 M | $4.20 B |
| 04/24/2026 | $12.67 | $12.73 (0.47%) | $12.78 | $12.49 | 6.30 M | $4.18 B |
| 04/23/2026 | $12.82 | $12.70 (-0.94%) | $12.95 | $12.64 | 5.43 M | $4.17 B |
| 04/22/2026 | $12.34 | $12.63 (2.35%) | $12.64 | $12.23 | 7.25 M | $4.15 B |
| 04/21/2026 | $12.08 | $12.25 (1.41%) | $12.31 | $12.02 | 6.27 M | $4.02 B |
| 04/20/2026 | $12.02 | $11.98 (-0.33%) | $12.15 | $11.81 | 7.87 M | $3.93 B |
| 04/17/2026 | $11.78 | $11.81 (0.25%) | $11.90 | $11.37 | 7.92 M | $3.88 B |
| 04/16/2026 | $12.27 | $12.63 (2.93%) | $12.66 | $12.19 | 5.07 M | $4.15 B |
| 04/15/2026 | $12.12 | $12.21 (0.74%) | $12.34 | $12.01 | 7.45 M | $4.01 B |
| 04/14/2026 | $12.60 | $12.18 (-3.33%) | $12.73 | $12.09 | 6.26 M | $4.00 B |
| 04/13/2026 | $13.06 | $12.76 (-2.3%) | $13.09 | $12.67 | 4.89 M | $4.19 B |
| 04/10/2026 | $12.58 | $12.74 (1.27%) | $12.82 | $12.56 | 5.22 M | $4.18 B |
| 04/09/2026 | $12.87 | $12.65 (-1.71%) | $13.06 | $12.54 | 8.03 M | $4.15 B |
| 04/08/2026 | $12.54 | $12.77 (1.83%) | $12.79 | $12.18 | 13.07 M | $4.19 B |
| 04/07/2026 | $13.62 | $13.70 (0.59%) | $13.95 | $13.50 | 7.27 M | $4.50 B |
| 04/06/2026 | $13.43 | $13.50 (0.52%) | $13.72 | $13.41 | 7.20 M | $4.43 B |
| 04/02/2026 | $13.45 | $13.44 (-0.07%) | $13.69 | $13.08 | 10.06 M | $4.41 B |
| 04/01/2026 | $13.22 | $12.73 (-3.71%) | $13.44 | $12.52 | 9.12 M | $4.18 B |
| 03/31/2026 | $13.54 | $13.50 (-0.3%) | $13.91 | $13.06 | 16.08 M | $4.43 B |
| 03/30/2026 | $13.80 | $13.54 (-1.88%) | $13.90 | $13.42 | 7.50 M | $4.44 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.
