stockNYSE: CRGY • 28 Days Updates
Crescent Energy Company (CRGY)
Showing Closing Date Range from Aug, 25 to Sep, 22, 2026.
Price & Performance Trajectory
Crescent Energy CompanyNYSE: CRGY
Latest Close
$13.35
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 25 to Sep, 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRGY session performance
✓ Latest Close USD
$13.35
Latest session close
$-0.1vs period start
Period Return % % GAIN
-0.78%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.47 / $12.97
Period range envelope
$2.50channel spread
Total Volume SHARES
131.85M
Period turnover
Avg: 6.28M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 22, 2026 | $13.35 | +0.64% | $13.42 | $12.97 | 1.82M |
| Sep 21, 2026 | $13.26 | -4.60% | $13.66 | $13.21 | 5.39M |
| Sep 18, 2026 | $13.90 | -1.49% | $14.20 | $13.87 | 20.48M |
| Sep 17, 2026 | $14.11 | -2.01% | $14.62 | $14.08 | 6.75M |
| Sep 16, 2026 | $14.40 | -4.73% | $15.19 | $14.34 | 9.48M |
| Sep 15, 2026 | $15.37 | +3.78% | $15.47 | $14.75 | 7.06M |
| Sep 14, 2026 | $14.59 | -0.48% | $15.04 | $14.53 | 6.06M |
| Sep 14, 2026 | $14.59 | -2.67% | $15.04 | $14.53 | 6.07M |
| Sep 11, 2026 | $14.66 | +2.52% | $14.67 | $14.30 | 5.40M |
| Sep 10, 2026 | $14.41 | -1.30% | $14.60 | $14.11 | 6.39M |
| Sep 09, 2026 | $14.24 | -1.45% | $14.47 | $14.17 | 6.22M |
| Sep 08, 2026 | $14.19 | +3.05% | $14.40 | $14.05 | 7.48M |
| Sep 04, 2026 | $13.77 | -0.58% | $13.90 | $13.59 | 4.40M |
| Sep 03, 2026 | $13.96 | -1.20% | $14.25 | $13.91 | 6.34M |
| Sep 02, 2026 | $14.27 | +2.22% | $14.54 | $13.90 | 6.21M |
Page 1 of 2