5 DAY PERFORMANCE
+44.45%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
+47.50%
YEAR-TO-DATE PERFORMANCE
+5.20%
1 YEAR PERFORMANCE
+41.01%
Crescent Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.63 | $10.72 (0.85%) | $10.95 | $10.45 | 6.07 M | $1.80 B |
| 03/11/2025 | $10.40 | $10.51 (1.06%) | $10.60 | $10.26 | 4.94 M | $1.78 B |
| 03/10/2025 | $10.68 | $10.30 (-3.56%) | $10.89 | $10.26 | 5.49 M | $1.74 B |
| 03/07/2025 | $10.97 | $10.64 (-3.01%) | $11.18 | $10.64 | 3.88 M | $1.80 B |
| 03/06/2025 | $10.75 | $10.82 (0.65%) | $11.04 | $10.58 | 3.87 M | $1.83 B |
| 03/05/2025 | $11.00 | $11.04 (0.36%) | $11.10 | $10.35 | 7.09 M | $1.87 B |
| 03/04/2025 | $11.25 | $11.29 (0.36%) | $11.62 | $10.96 | 5.63 M | $1.91 B |
| 03/03/2025 | $12.66 | $11.55 (-8.77%) | $12.71 | $11.47 | 5.32 M | $1.96 B |
| 02/28/2025 | $12.65 | $12.62 (-0.24%) | $12.85 | $12.42 | 4.74 M | $2.14 B |
| 02/27/2025 | $13.39 | $12.78 (-4.56%) | $13.39 | $12.64 | 5.92 M | $2.16 B |
| 02/26/2025 | $13.76 | $13.47 (-2.11%) | $13.78 | $13.26 | 3.99 M | $2.28 B |
| 02/25/2025 | $13.96 | $13.69 (-1.93%) | $14.21 | $13.67 | 3.30 M | $2.32 B |
| 02/24/2025 | $14.35 | $14.20 (-1.05%) | $14.44 | $14.12 | 2.29 M | $2.40 B |
| 02/21/2025 | $15.01 | $14.26 (-5%) | $15.13 | $14.17 | 2.81 M | $2.09 B |
| 02/20/2025 | $15.04 | $15.01 (-0.2%) | $15.25 | $14.85 | 2.07 M | $2.20 B |
| 02/19/2025 | $15.18 | $15.18 (0%) | $15.58 | $15.10 | 2.15 M | $2.23 B |
| 02/18/2025 | $14.89 | $15.15 (1.75%) | $15.49 | $14.61 | 1.92 M | $2.22 B |
| 02/14/2025 | $14.57 | $14.87 (2.06%) | $15.00 | $14.57 | 2.03 M | $2.18 B |
| 02/13/2025 | $14.40 | $14.52 (0.83%) | $14.57 | $14.29 | 1.36 M | $2.13 B |
| 02/12/2025 | $14.87 | $14.48 (-2.62%) | $15.04 | $14.42 | 1.99 M | $2.12 B |
| 02/11/2025 | $15.13 | $15.02 (-0.73%) | $15.51 | $15.01 | 1.90 M | $2.20 B |
| 02/10/2025 | $14.84 | $15.02 (1.21%) | $15.11 | $14.78 | 3.19 M | $2.20 B |
| 02/07/2025 | $14.75 | $14.66 (-0.61%) | $14.87 | $14.66 | 2.06 M | $2.15 B |
| 02/06/2025 | $15.11 | $14.63 (-3.18%) | $15.18 | $14.50 | 3.30 M | $2.15 B |
| 02/05/2025 | $15.30 | $15.09 (-1.37%) | $15.33 | $15.05 | 1.62 M | $2.21 B |
| 02/04/2025 | $14.85 | $15.24 (2.63%) | $15.33 | $14.80 | 2.26 M | $2.23 B |
| 02/03/2025 | $15.12 | $15.03 (-0.6%) | $15.24 | $14.73 | 2.03 M | $2.20 B |
| 01/31/2025 | $15.53 | $15.06 (-3.03%) | $15.53 | $14.82 | 1.90 M | $2.21 B |
| 01/30/2025 | $15.65 | $15.45 (-1.28%) | $15.74 | $15.38 | 1.65 M | $2.27 B |
| 01/29/2025 | $15.52 | $15.64 (0.77%) | $15.79 | $15.44 | 1.91 M | $2.29 B |
| 01/28/2025 | $15.83 | $15.63 (-1.26%) | $16.02 | $15.31 | 2.36 M | $2.29 B |
| 01/27/2025 | $15.90 | $15.83 (-0.44%) | $16.10 | $15.48 | 2.61 M | $2.32 B |
| 01/24/2025 | $16.39 | $15.99 (-2.44%) | $16.49 | $15.93 | 1.90 M | $2.34 B |
| 01/23/2025 | $16.34 | $16.34 (0%) | $16.55 | $16.11 | 1.51 M | $2.40 B |
| 01/22/2025 | $16.28 | $16.16 (-0.74%) | $16.43 | $16.01 | 2.24 M | $2.37 B |
| 01/21/2025 | $16.55 | $16.26 (-1.75%) | $16.56 | $16.06 | 2.43 M | $2.38 B |
| 01/17/2025 | $16.67 | $16.62 (-0.3%) | $16.85 | $16.38 | 2.04 M | $2.44 B |
| 01/16/2025 | $16.66 | $16.74 (0.48%) | $16.89 | $16.55 | 2.31 M | $2.45 B |
| 01/15/2025 | $16.82 | $16.68 (-0.83%) | $16.94 | $16.63 | 2.14 M | $2.45 B |
| 01/14/2025 | $16.44 | $16.59 (0.91%) | $16.67 | $16.29 | 3.15 M | $2.43 B |
| 01/13/2025 | $16.19 | $16.41 (1.36%) | $16.56 | $15.89 | 3.59 M | $2.41 B |
| 01/10/2025 | $16.00 | $15.86 (-0.88%) | $16.24 | $15.84 | 2.72 M | $2.33 B |
| 01/08/2025 | $15.60 | $15.73 (0.83%) | $15.77 | $15.43 | 2.19 M | $2.31 B |
| 01/07/2025 | $15.37 | $15.72 (2.28%) | $15.72 | $15.21 | 2.72 M | $2.30 B |
| 01/06/2025 | $15.16 | $15.37 (1.39%) | $15.53 | $15.11 | 2.72 M | $2.25 B |
| 01/03/2025 | $15.02 | $15.05 (0.2%) | $15.21 | $14.87 | 2.00 M | $2.21 B |
| 01/02/2025 | $14.83 | $14.88 (0.34%) | $14.99 | $14.70 | 3.03 M | $2.18 B |
| 12/31/2024 | $14.46 | $14.61 (1.04%) | $14.68 | $14.46 | 2.38 M | $2.14 B |
| 12/30/2024 | $13.95 | $14.46 (3.66%) | $14.62 | $13.93 | 3.28 M | $2.12 B |
| 12/27/2024 | $13.96 | $13.77 (-1.36%) | $14.03 | $13.73 | 2.00 M | $2.02 B |
| 12/26/2024 | $13.80 | $13.84 (0.29%) | $13.89 | $13.65 | 1.73 M | $2.03 B |
| 12/24/2024 | $13.70 | $13.87 (1.24%) | $13.90 | $13.39 | 807,000 | $2.03 B |
| 12/23/2024 | $13.51 | $13.51 (0%) | $13.65 | $13.35 | 2.70 M | $1.98 B |
| 12/20/2024 | $13.00 | $13.68 (5.23%) | $13.87 | $12.90 | 20.44 M | $2.01 B |
| 12/19/2024 | $13.39 | $13.13 (-1.94%) | $13.44 | $13.06 | 3.84 M | $1.93 B |
| 12/18/2024 | $14.00 | $13.15 (-6.07%) | $14.10 | $13.12 | 3.80 M | $1.93 B |
| 12/17/2024 | $14.01 | $13.97 (-0.29%) | $14.07 | $13.68 | 3.72 M | $2.05 B |
| 12/16/2024 | $14.44 | $14.21 (-1.59%) | $14.48 | $14.14 | 2.22 M | $2.08 B |
| 12/13/2024 | $14.82 | $14.60 (-1.48%) | $14.82 | $14.38 | 1.98 M | $2.14 B |
| 12/12/2024 | $14.75 | $14.76 (0.07%) | $14.90 | $14.59 | 3.81 M | $2.16 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.
