CRGY
Crescent Enrg-A (CRGY)
NYSE
$10.05+$0.06 (+0.59%)
Price as of Jul 14, 2026 7:47 PM EDT
  • $3.3B
    Market Cap
  • 19.31%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -13.73%
    Low Price$9.14
    High Price$11.02
  • 3 Months
    -20.98%
    Low Price$9.14
    High Price$13.92
  • 1 Year
    +19.31%
    Low Price$7.75
    High Price$13.92
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
9.69
10.08
9.66
9.99
+5.49%
5,924,381
07/10/2026
9.58
9.62
9.36
9.47
-0.53%
3,238,021
07/09/2026
9.60
9.60
9.38
9.52
-0.73%
5,900,020
07/08/2026
9.66
9.76
9.45
9.59
+1.91%
7,865,431
07/07/2026
9.26
9.53
9.20
9.41
+2.95%
6,293,158
07/06/2026
9.26
9.34
9.14
9.14
-2.14%
5,150,562
07/02/2026
9.60
9.73
9.34
9.34
-1.37%
6,256,906
07/01/2026
9.82
9.94
9.43
9.47
-3.56%
7,013,352
06/30/2026
10.01
10.17
9.80
9.82
-1.80%
5,915,772
06/29/2026
10.13
10.21
9.98
10.00
-1.19%
5,699,889
06/26/2026
10.00
10.21
9.90
10.12
+0.20%
13,364,391
06/25/2026
10.08
10.26
10.05
10.10
-0.69%
4,723,950
06/24/2026
10.20
10.28
10.01
10.17
-3.33%
5,781,064
06/23/2026
10.36
10.63
10.36
10.52
0.00%
6,259,946
06/22/2026
10.49
10.59
10.33
10.52
+0.77%
8,040,377
06/18/2026
10.57
10.68
10.25
10.44
-3.15%
10,209,744
06/17/2026
10.90
11.10
10.75
10.78
-0.37%
6,508,828
06/16/2026
10.77
10.98
10.72
10.82
-1.81%
5,684,058
06/15/2026
10.93
11.30
10.80
11.02
-4.84%
5,227,250
06/12/2026
11.31
11.76
11.25
11.58
+0.87%
6,082,541
06/11/2026
11.94
12.00
11.39
11.48
-1.96%
4,330,042
06/10/2026
11.39
11.90
11.39
11.71
+2.36%
6,157,560
06/09/2026
11.70
11.77
11.19
11.44
-2.80%
5,031,334
06/08/2026
11.70
11.87
11.60
11.77
+1.99%
4,684,399
06/05/2026
12.10
12.15
11.53
11.54
-5.41%
4,411,239
06/04/2026
12.01
12.24
11.98
12.20
0.00%
3,446,488
06/03/2026
12.12
12.46
11.98
12.20
+1.75%
7,199,888
06/02/2026
12.07
12.15
11.94
11.99
-0.91%
5,811,472
06/01/2026
11.85
12.30
11.80
12.10
+4.67%
6,545,236
05/29/2026
11.75
11.82
11.39
11.56
-2.20%
7,573,631
05/28/2026
12.08
12.09
11.77
11.82
+0.17%
4,236,617
05/27/2026
12.14
12.20
11.77
11.80
-5.07%
7,412,385
05/26/2026
13.03
13.18
12.43
12.43
-5.83%
6,036,570
05/22/2026
13.04
13.36
12.92
13.20
+0.76%
6,512,909
05/21/2026
13.80
13.83
13.05
13.10
-3.25%
6,896,823
05/20/2026
13.73
13.93
13.31
13.54
-1.31%
8,553,609
05/19/2026
13.62
13.84
13.40
13.72
+1.86%
6,483,472
05/18/2026
12.98
13.54
12.88
13.47
+4.26%
11,405,571
05/18/2026
$0.12 Dividend
05/15/2026
12.63
12.97
12.55
12.92
+3.41%
8,355,141
05/14/2026
12.45
12.54
12.34
12.49
+0.08%
6,868,730
05/13/2026
12.66
12.74
12.39
12.48
-0.94%
8,868,501
05/12/2026
12.47
12.77
12.42
12.60
+1.84%
6,456,383
05/11/2026
12.50
12.57
12.30
12.38
+0.73%
7,737,859
05/08/2026
12.30
12.42
12.15
12.29
-0.32%
6,209,943
05/07/2026
12.46
12.51
12.05
12.33
-5.04%
16,675,652
05/06/2026
13.28
13.41
12.93
12.98
-5.89%
8,009,663
05/05/2026
14.05
14.16
13.61
13.79
+1.53%
9,234,327
05/04/2026
13.43
13.64
13.18
13.58
+1.86%
7,343,954
05/04/2026
$0.53 Earnings
05/01/2026
13.32
13.39
12.92
13.34
+0.07%
5,548,473
04/30/2026
13.20
13.55
13.13
13.33
-1.10%
6,196,389
04/29/2026
13.24
13.51
13.15
13.47
+4.06%
6,086,150
04/28/2026
12.96
13.07
12.84
12.95
+2.27%
3,401,071
04/27/2026
12.76
12.93
12.58
12.66
+0.39%
3,703,955
04/24/2026
12.55
12.66
12.37
12.61
+0.24%
6,299,425
04/23/2026
12.70
12.83
12.52
12.58
+0.55%
5,428,714
04/22/2026
12.23
12.52
12.11
12.51
+3.10%
7,250,970
04/21/2026
11.97
12.19
11.91
12.14
+2.25%
6,272,252
04/20/2026
11.91
12.04
11.70
11.87
+1.44%
7,916,087
04/17/2026
11.67
11.79
11.26
11.70
-6.49%
7,919,528
04/16/2026
12.16
12.54
12.07
12.51
+3.44%
5,071,724
04/15/2026
12.01
12.23
11.90
12.10
+0.25%
7,454,626
04/14/2026
12.48
12.61
11.97
12.07
-4.55%
6,258,686
04/13/2026
12.94
12.97
12.55
12.64
+0.16%
4,892,971
04/10/2026
12.46
12.70
12.44
12.62
+0.71%
5,220,689
04/09/2026
12.75
12.94
12.42
12.53
-0.94%
8,315,451
04/08/2026
12.42
12.67
12.07
12.65
-6.79%
13,073,777
04/07/2026
13.49
13.82
13.38
13.57
+1.48%
7,268,479
04/06/2026
13.31
13.59
13.28
13.38
+0.45%
7,196,831
04/02/2026
13.33
13.56
12.95
13.32
+5.58%
10,057,510
04/01/2026
13.10
13.32
12.40
12.61
-5.70%
9,115,816
03/31/2026
13.42
13.78
12.93
13.38
-0.30%
16,084,355
03/30/2026
13.67
13.77
13.30
13.42
-1.17%
7,495,131
03/27/2026
13.62
13.89
13.48
13.57
+0.29%
6,008,792
03/26/2026
13.38
13.73
13.32
13.53
+1.34%
7,843,316
03/25/2026
12.72
13.45
12.68
13.36
+3.06%
6,657,423
03/24/2026
12.54
13.04
12.54
12.96
+4.64%
7,558,039
03/23/2026
12.12
12.57
11.72
12.38
-1.34%
7,637,146
03/20/2026
12.51
12.82
12.34
12.55
+3.43%
19,041,446
03/19/2026
12.40
12.53
12.12
12.14
-1.76%
8,366,916
03/18/2026
12.17
12.41
12.12
12.36
+2.63%
7,603,615
03/17/2026
11.98
12.20
11.93
12.04
+2.97%
7,921,858
03/16/2026
11.67
11.92
11.56
11.69
-1.58%
7,962,118
03/13/2026
11.56
11.93
11.48
11.88
+2.13%
5,305,753
03/12/2026
12.02
12.05
11.61
11.63
-1.76%
9,764,766
03/11/2026
11.64
11.92
11.53
11.84
+2.05%
10,600,462
03/11/2026
$0.12 Dividend
03/10/2026
11.55
11.82
11.42
11.60
-1.09%
10,441,201
03/09/2026
11.62
12.03
11.51
11.73
+1.70%
12,404,203
03/06/2026
11.75
11.83
11.43
11.53
+0.43%
14,426,299
03/05/2026
11.42
11.64
11.29
11.48
+1.74%
10,316,923
03/04/2026
10.62
11.40
10.40
11.29
+2.40%
36,948,558
03/03/2026
11.23
11.43
10.77
11.02
-6.41%
19,831,439
03/02/2026
12.08
12.16
11.47
11.78
+3.00%
9,573,016
02/27/2026
10.79
11.46
10.74
11.44
+7.76%
9,552,544
02/26/2026
9.53
10.68
9.53
10.61
+4.95%
10,616,961
02/25/2026
10.15
10.23
9.75
10.11
-0.19%
4,804,756
02/25/2026
$0.49 Earnings
02/24/2026
10.28
10.33
9.92
10.13
-0.96%
5,809,393