CRGY
Crescent Enrg-A (CRGY)
NYSE
$13.64-$0.42 (-3.02%)
Price as of Aug 24, 2026 5:06 AM EDT
  • $4.6B
    Market Cap
  • 47.56%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +28.62%
    Low Price$10.32
    High Price$14.06
  • 3 Months
    +8.39%
    Low Price$9.05
    High Price$14.06
  • 1 Year
    +47.56%
    Low Price$7.53
    High Price$14.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
13.85
14.12
13.76
14.06
+1.81%
5,276,534
08/20/2026
13.69
13.98
13.47
13.81
+2.83%
6,391,475
08/19/2026
13.05
13.43
13.05
13.43
+3.71%
6,299,417
08/18/2026
12.90
12.95
12.65
12.95
+2.05%
6,308,595
08/17/2026
12.17
12.70
12.05
12.69
+5.05%
4,110,373
08/17/2026
$0.12 Dividend
08/14/2026
11.96
12.18
11.86
12.08
+2.52%
4,764,116
08/13/2026
11.79
11.90
11.64
11.78
-1.33%
4,739,847
08/12/2026
12.28
12.29
11.90
11.94
-2.90%
5,661,126
08/11/2026
11.99
12.36
11.99
12.30
+1.72%
5,665,760
08/10/2026
11.67
12.17
11.65
12.09
+5.53%
7,575,118
08/07/2026
11.04
11.64
11.02
11.46
+2.12%
7,756,285
08/06/2026
11.28
11.42
11.07
11.22
+3.19%
5,476,659
08/05/2026
11.18
11.21
10.81
10.87
-2.66%
6,824,998
08/04/2026
11.43
11.62
11.09
11.17
-1.31%
8,316,234
08/03/2026
10.89
11.34
10.89
11.32
-0.35%
5,632,388
08/03/2026
$0.69 Earnings
07/31/2026
11.10
11.37
10.99
11.36
+2.69%
4,157,616
07/30/2026
10.77
11.08
10.69
11.06
+1.09%
3,898,333
07/29/2026
10.72
10.96
10.54
10.94
+6.05%
6,334,756
07/28/2026
10.39
10.49
10.13
10.32
-0.57%
6,598,194
07/27/2026
10.81
10.92
10.34
10.38
-7.01%
6,421,573
07/24/2026
11.24
11.45
11.13
11.16
-1.05%
3,884,383
07/23/2026
11.51
11.58
11.21
11.28
+0.09%
4,672,659
07/22/2026
11.14
11.34
11.12
11.27
+3.08%
4,973,256
07/21/2026
10.47
10.94
10.46
10.93
+5.44%
7,414,120
07/20/2026
10.40
10.67
10.35
10.37
-2.60%
5,083,378
07/17/2026
10.60
10.71
10.31
10.64
+3.56%
6,565,808
07/16/2026
10.10
10.38
10.10
10.28
+2.06%
8,762,644
07/15/2026
10.02
10.20
9.92
10.07
+1.60%
6,274,882
07/14/2026
9.93
10.05
9.73
9.91
+0.20%
4,205,424
07/13/2026
9.59
9.98
9.56
9.89
+5.49%
5,924,381
07/10/2026
9.49
9.52
9.26
9.38
-0.53%
3,238,021
07/09/2026
9.50
9.50
9.29
9.43
-0.73%
5,900,020
07/08/2026
9.56
9.66
9.35
9.50
+1.91%
7,865,431
07/07/2026
9.17
9.44
9.10
9.32
+2.95%
6,293,158
07/06/2026
9.17
9.25
9.05
9.05
-2.14%
5,150,562
07/02/2026
9.51
9.63
9.24
9.25
-1.37%
6,256,906
07/01/2026
9.72
9.84
9.34
9.38
-3.56%
7,013,352
06/30/2026
9.91
10.07
9.70
9.72
-1.80%
5,915,772
06/29/2026
10.03
10.11
9.88
9.90
-1.19%
5,699,889
06/26/2026
9.90
10.11
9.80
10.02
+0.20%
13,364,391
06/25/2026
9.98
10.16
9.95
10.00
-0.69%
4,723,950
06/24/2026
10.10
10.17
9.91
10.07
-3.33%
5,781,064
06/23/2026
10.26
10.53
10.26
10.42
0.00%
6,259,946
06/22/2026
10.39
10.49
10.22
10.42
+0.77%
8,040,377
06/18/2026
10.47
10.58
10.15
10.34
-3.15%
10,209,744
06/17/2026
10.79
10.99
10.65
10.67
-0.37%
6,508,828
06/16/2026
10.66
10.87
10.61
10.71
-1.81%
5,684,058
06/15/2026
10.82
11.19
10.70
10.91
-4.84%
5,227,250
06/12/2026
11.20
11.64
11.14
11.47
+0.87%
6,082,541
06/11/2026
11.82
11.88
11.28
11.37
-1.96%
4,330,042
06/10/2026
11.28
11.78
11.28
11.59
+2.36%
6,157,560
06/09/2026
11.58
11.65
11.08
11.33
-2.80%
5,031,334
06/08/2026
11.58
11.75
11.48
11.65
+1.99%
4,684,399
06/05/2026
11.98
12.03
11.41
11.43
-5.41%
4,411,239
06/04/2026
11.89
12.12
11.86
12.08
0.00%
3,446,488
06/03/2026
12.00
12.34
11.86
12.08
+1.75%
7,199,888
06/02/2026
11.95
12.03
11.82
11.87
-0.91%
5,811,472
06/01/2026
11.73
12.18
11.68
11.98
+4.67%
6,545,236
05/29/2026
11.63
11.70
11.27
11.45
-2.20%
7,573,631
05/28/2026
11.96
11.97
11.65
11.70
+0.17%
4,236,617
05/27/2026
12.02
12.08
11.65
11.68
-5.07%
7,412,385
05/26/2026
12.90
13.05
12.31
12.31
-5.83%
6,036,570
05/22/2026
12.91
13.23
12.79
13.07
+0.76%
6,512,909
05/21/2026
13.66
13.69
12.92
12.97
-3.25%
6,896,823
05/20/2026
13.59
13.79
13.18
13.41
-1.31%
8,553,609
05/19/2026
13.49
13.70
13.27
13.59
+1.86%
6,483,472
05/18/2026
12.85
13.41
12.75
13.34
+4.26%
11,405,571
05/18/2026
$0.12 Dividend
05/15/2026
12.51
12.84
12.43
12.79
+3.41%
8,355,141
05/14/2026
12.33
12.42
12.21
12.37
+0.08%
6,868,730
05/13/2026
12.54
12.62
12.27
12.36
-0.94%
8,868,501
05/12/2026
12.35
12.64
12.30
12.48
+1.84%
6,456,383
05/11/2026
12.38
12.44
12.17
12.25
+0.73%
7,737,859
05/08/2026
12.17
12.30
12.03
12.17
-0.32%
6,209,943
05/07/2026
12.34
12.39
11.93
12.20
-5.04%
16,675,652
05/06/2026
13.15
13.27
12.80
12.85
-5.89%
8,009,663
05/05/2026
13.91
14.02
13.48
13.66
+1.53%
9,234,327
05/04/2026
13.29
13.51
13.05
13.45
+1.86%
7,343,954
05/04/2026
$0.53 Earnings
05/01/2026
13.19
13.25
12.79
13.20
+0.07%
5,548,473
04/30/2026
13.07
13.42
13.00
13.20
-1.10%
6,196,389
04/29/2026
13.11
13.38
13.02
13.34
+4.06%
6,086,150
04/28/2026
12.83
12.94
12.71
12.82
+2.27%
3,401,071
04/27/2026
12.64
12.81
12.45
12.54
+0.39%
3,703,955
04/24/2026
12.43
12.53
12.25
12.49
+0.24%
6,299,425
04/23/2026
12.58
12.70
12.40
12.46
+0.55%
5,428,714
04/22/2026
12.11
12.40
11.99
12.39
+3.10%
7,250,970
04/21/2026
11.85
12.07
11.79
12.02
+2.25%
6,272,252
04/20/2026
11.79
11.92
11.58
11.75
+1.44%
7,916,087
04/17/2026
11.56
11.67
11.15
11.59
-6.49%
7,919,528
04/16/2026
12.04
12.42
11.95
12.39
+3.44%
5,071,724
04/15/2026
11.89
12.11
11.78
11.98
+0.25%
7,454,626
04/14/2026
12.36
12.49
11.86
11.95
-4.55%
6,258,686
04/13/2026
12.81
12.84
12.43
12.52
+0.16%
4,892,971
04/10/2026
12.34
12.58
12.32
12.50
+0.71%
5,220,689
04/09/2026
12.63
12.81
12.30
12.41
-0.94%
8,315,451
04/08/2026
12.30
12.55
11.95
12.53
-6.79%
13,073,777
04/07/2026
13.36
13.69
13.24
13.44
+1.48%
7,268,479