5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
+16.91%
6 MONTH PERFORMANCE
+30.57%
YEAR-TO-DATE PERFORMANCE
+42.55%
1 YEAR PERFORMANCE
+25.89%
Crescent Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.78 | $12.60 (-1.41%) | $12.86 | $12.51 | 5.89 M | $4.12 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 | $4.19 B |
| 04/24/2026 | $12.67 | $12.73 (0.47%) | $12.78 | $12.49 | 6.30 M | $4.17 B |
| 04/23/2026 | $12.82 | $12.70 (-0.94%) | $12.95 | $12.64 | 5.43 M | $4.16 B |
| 04/22/2026 | $12.34 | $12.63 (2.35%) | $12.64 | $12.23 | 7.25 M | $4.14 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 | $3.87 B |
| 04/16/2026 | $12.27 | $12.63 (2.93%) | $12.66 | $12.19 | 5.07 M | $4.14 B |
| 04/15/2026 | $12.12 | $12.21 (0.74%) | $12.34 | $12.01 | 7.45 M | $4.00 B |
| 04/14/2026 | $12.60 | $12.18 (-3.33%) | $12.73 | $12.09 | 6.26 M | $3.99 B |
| 04/13/2026 | $13.06 | $12.76 (-2.3%) | $13.09 | $12.67 | 4.89 M | $4.18 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 | $4.49 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 | $4.17 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 |
| 03/27/2026 | $13.75 | $13.70 (-0.36%) | $14.02 | $13.61 | 6.01 M | $4.49 B |
| 03/26/2026 | $13.50 | $13.66 (1.19%) | $13.86 | $13.44 | 7.84 M | $4.48 B |
| 03/25/2026 | $12.84 | $13.48 (4.98%) | $13.57 | $12.80 | 6.66 M | $4.42 B |
| 03/24/2026 | $12.66 | $13.08 (3.32%) | $13.17 | $12.66 | 7.56 M | $4.29 B |
| 03/23/2026 | $12.23 | $12.50 (2.21%) | $12.69 | $11.83 | 7.64 M | $4.10 B |
| 03/20/2026 | $12.63 | $12.67 (0.32%) | $12.94 | $12.46 | 19.04 M | $4.15 B |
| 03/19/2026 | $12.52 | $12.25 (-2.16%) | $12.65 | $12.23 | 8.37 M | $4.02 B |
| 03/18/2026 | $12.28 | $12.47 (1.55%) | $12.53 | $12.23 | 7.60 M | $4.09 B |
| 03/17/2026 | $12.09 | $12.15 (0.5%) | $12.31 | $12.04 | 7.92 M | $3.98 B |
| 03/16/2026 | $11.78 | $11.80 (0.17%) | $12.04 | $11.67 | 7.96 M | $3.87 B |
| 03/13/2026 | $11.67 | $11.99 (2.74%) | $12.05 | $11.59 | 5.31 M | $3.93 B |
| 03/12/2026 | $12.13 | $11.74 (-3.22%) | $12.16 | $11.72 | 9.76 M | $3.85 B |
| 03/11/2026 | $11.75 | $11.95 (1.7%) | $12.03 | $11.64 | 10.60 M | $3.92 B |
| 03/10/2026 | $11.78 | $11.83 (0.42%) | $12.06 | $11.64 | 10.44 M | $3.88 B |
| 03/09/2026 | $11.85 | $11.96 (0.93%) | $12.27 | $11.74 | 12.40 M | $3.92 B |
| 03/06/2026 | $11.98 | $11.76 (-1.84%) | $12.06 | $11.65 | 14.43 M | $3.86 B |
| 03/05/2026 | $11.64 | $11.71 (0.6%) | $11.87 | $11.51 | 10.32 M | $3.84 B |
| 03/04/2026 | $10.83 | $11.51 (6.28%) | $11.63 | $10.60 | 36.95 M | $3.77 B |
| 03/03/2026 | $11.45 | $11.24 (-1.83%) | $11.65 | $10.99 | 19.83 M | $3.69 B |
| 03/02/2026 | $12.32 | $12.01 (-2.52%) | $12.40 | $11.70 | 9.57 M | $3.94 B |
| 02/27/2026 | $11.00 | $11.66 (6%) | $11.69 | $10.96 | 9.55 M | $3.82 B |
| 02/26/2026 | $9.72 | $10.82 (11.32%) | $10.89 | $9.72 | 10.62 M | $3.55 B |
| 02/25/2026 | $10.35 | $10.31 (-0.39%) | $10.44 | $9.95 | 4.80 M | $3.38 B |
| 02/24/2026 | $10.48 | $10.33 (-1.43%) | $10.53 | $10.12 | 5.81 M | $3.39 B |
| 02/23/2026 | $10.77 | $10.43 (-3.16%) | $10.87 | $10.33 | 5.04 M | $3.42 B |
| 02/20/2026 | $10.58 | $10.71 (1.23%) | $10.79 | $10.52 | 6.85 M | $2.73 B |
| 02/19/2026 | $10.50 | $10.65 (1.43%) | $10.67 | $10.39 | 5.47 M | $2.71 B |
| 02/18/2026 | $10.20 | $10.29 (0.88%) | $10.37 | $10.08 | 6.51 M | $2.62 B |
| 02/17/2026 | $10.35 | $9.96 (-3.77%) | $10.54 | $9.79 | 4.65 M | $2.54 B |
| 02/13/2026 | $9.82 | $10.23 (4.18%) | $10.30 | $9.82 | 3.21 M | $2.60 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.
