Comparing Back to the side-by-side chart ↗
Crescent Energy Co (CRGY) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.70 | 13.79 | 12.54 | 13.77 | +10.07% | 22,792,800 |
| 2026-10-15 | 12.81 | 12.81 | 12.40 | 12.51 | -2.65% | 10,968,700 |
| 2026-10-14 | 13.09 | 13.18 | 12.81 | 12.85 | -1.61% | 10,683,600 |
| 2026-10-13 | 12.81 | 13.14 | 12.80 | 13.06 | +2.19% | 17,356,000 |
| 2026-10-12 | 12.92 | 13.04 | 12.76 | 12.78 | +0.95% | 25,754,400 |
| 2026-10-09 | 12.92 | 13.16 | 12.61 | 12.66 | -2.69% | 41,806,000 |
| 2026-10-08 | 13.20 | 13.45 | 12.67 | 13.01 | -3.41% | 15,308,300 |
| 2026-10-07 | 13.72 | 13.86 | 13.21 | 13.47 | -1.10% | 4,314,300 |
| 2026-10-06 | 13.53 | 13.69 | 13.43 | 13.62 | +0.44% | 2,833,900 |
| 2026-10-05 | 13.37 | 13.77 | 13.13 | 13.56 | +1.27% | 3,636,700 |
| 2026-10-02 | 13.03 | 13.48 | 13.00 | 13.39 | +0.90% | 4,150,500 |
| 2026-10-01 | 12.82 | 13.33 | 12.78 | 13.27 | +2.95% | 5,074,000 |
| 2026-09-30 | 12.96 | 13.12 | 12.84 | 12.89 | +0.00% | 5,202,500 |
| 2026-09-29 | 12.71 | 13.03 | 12.69 | 12.89 | -0.69% | 4,086,200 |
| 2026-09-28 | 13.34 | 13.35 | 12.94 | 12.98 | -1.29% | 5,673,300 |
| 2026-09-25 | 13.16 | 13.32 | 13.11 | 13.15 | -2.01% | 4,534,900 |
| 2026-09-24 | 13.30 | 13.69 | 13.25 | 13.42 | +1.82% | 5,816,500 |
| 2026-09-23 | 13.18 | 13.46 | 13.02 | 13.18 | +1.31% | 5,871,300 |
| 2026-09-22 | 13.08 | 13.42 | 12.95 | 13.01 | -1.89% | 7,017,353 |
| 2026-09-21 | 13.62 | 13.65 | 13.21 | 13.26 | -4.60% | 5,392,130 |
| 2026-09-18 | 14.02 | 14.20 | 13.87 | 13.90 | -1.49% | 20,484,300 |
| 2026-09-17 | 14.41 | 14.62 | 14.07 | 14.11 | -2.01% | 6,748,100 |
| 2026-09-16 | 15.12 | 15.19 | 14.34 | 14.40 | -6.31% | 9,478,200 |
| 2026-09-15 | 14.81 | 15.47 | 14.75 | 15.37 | +5.35% | 7,056,900 |
| 2026-09-14 | 14.99 | 15.04 | 14.53 | 14.59 | -0.48% | 6,065,000 |
| 2026-09-11 | 14.30 | 14.67 | 14.30 | 14.66 | +1.73% | 5,396,800 |
| 2026-09-10 | 14.60 | 14.60 | 14.11 | 14.41 | +1.19% | 6,390,500 |
| 2026-09-09 | 14.45 | 14.47 | 14.17 | 14.24 | +0.35% | 6,221,500 |
| 2026-09-08 | 14.25 | 14.40 | 14.05 | 14.19 | +3.05% | 7,479,200 |
| 2026-09-04 | 13.85 | 13.90 | 13.59 | 13.77 | -1.36% | 4,402,700 |
| 2026-09-03 | 14.13 | 14.24 | 13.91 | 13.96 | -2.17% | 6,339,800 |
| 2026-09-02 | 13.96 | 14.54 | 13.90 | 14.27 | +1.42% | 6,212,000 |
| 2026-09-01 | 14.00 | 14.09 | 13.80 | 14.07 | +2.78% | 6,266,500 |
| 2026-08-31 | 13.92 | 14.02 | 13.60 | 13.69 | +1.11% | 3,700,400 |
| 2026-08-28 | 13.65 | 13.76 | 13.39 | 13.54 | -0.81% | 3,666,700 |
| 2026-08-27 | 13.32 | 13.76 | 13.19 | 13.65 | +2.09% | 4,478,800 |
| 2026-08-26 | 13.20 | 13.54 | 13.07 | 13.37 | -0.59% | 4,034,000 |
| 2026-08-25 | 13.43 | 13.64 | 13.35 | 13.45 | -2.89% | 4,168,467 |
| 2026-08-24 | 13.85 | 13.94 | 13.48 | 13.85 | -1.49% | 4,530,291 |
| 2026-08-21 | 13.85 | 14.12 | 13.76 | 14.06 | +1.81% | 5,276,200 |
| 2026-08-20 | 13.69 | 13.97 | 13.47 | 13.81 | +2.83% | 6,391,500 |
| 2026-08-19 | 13.05 | 13.43 | 13.05 | 13.43 | +3.71% | 6,299,400 |
| 2026-08-18 | 12.90 | 12.95 | 12.65 | 12.95 | +2.05% | 6,308,600 |
| 2026-08-17 | 12.17 | 12.70 | 12.05 | 12.69 | +4.02% | 4,110,100 |
| 2026-08-14 | 12.08 | 12.30 | 11.98 | 12.20 | +2.52% | 4,763,800 |
| 2026-08-13 | 11.91 | 12.02 | 11.76 | 11.90 | -1.33% | 4,739,800 |
| 2026-08-12 | 12.40 | 12.41 | 12.02 | 12.06 | -2.90% | 5,661,100 |
| 2026-08-11 | 12.11 | 12.48 | 12.11 | 12.42 | +1.72% | 5,665,700 |
| 2026-08-10 | 11.79 | 12.29 | 11.77 | 12.21 | +5.53% | 7,574,700 |
| 2026-08-07 | 11.15 | 11.76 | 11.13 | 11.57 | +2.12% | 7,756,300 |
| 2026-08-06 | 11.39 | 11.53 | 11.18 | 11.33 | +3.19% | 5,476,400 |
| 2026-08-05 | 11.29 | 11.32 | 10.91 | 10.98 | -2.66% | 6,826,500 |
| 2026-08-04 | 11.54 | 11.73 | 11.21 | 11.28 | -1.31% | 8,316,100 |
| 2026-08-03 | 11.00 | 11.45 | 11.00 | 11.43 | -0.35% | 5,632,500 |
| 2026-07-31 | 11.21 | 11.48 | 11.10 | 11.47 | +2.69% | 4,157,700 |
| 2026-07-30 | 10.88 | 11.20 | 10.79 | 11.17 | +1.09% | 3,894,500 |
| 2026-07-29 | 10.83 | 11.07 | 10.64 | 11.05 | +6.05% | 6,335,600 |
| 2026-07-28 | 10.49 | 10.60 | 10.23 | 10.42 | -0.57% | 6,610,600 |
| 2026-07-27 | 10.92 | 11.03 | 10.44 | 10.48 | -7.01% | 6,420,100 |
| 2026-07-24 | 11.35 | 11.56 | 11.24 | 11.27 | -1.05% | 3,884,400 |
| 2026-07-23 | 11.62 | 11.69 | 11.32 | 11.39 | +0.09% | 4,672,700 |
| 2026-07-22 | 11.25 | 11.46 | 11.23 | 11.38 | +3.08% | 4,973,300 |
| 2026-07-21 | 10.57 | 11.05 | 10.56 | 11.04 | +5.44% | 7,414,100 |
| 2026-07-20 | 10.50 | 10.78 | 10.45 | 10.47 | -2.60% | 5,083,200 |
| 2026-07-17 | 10.71 | 10.81 | 10.41 | 10.75 | +3.56% | 6,565,800 |
| 2026-07-16 | 10.20 | 10.48 | 10.20 | 10.38 | +2.06% | 8,762,600 |
| 2026-07-15 | 10.12 | 10.30 | 10.02 | 10.17 | +1.60% | 6,274,900 |
| 2026-07-14 | 10.03 | 10.14 | 9.82 | 10.01 | +0.20% | 4,205,400 |
| 2026-07-13 | 9.69 | 10.07 | 9.65 | 9.99 | +5.49% | 5,924,400 |
| 2026-07-10 | 9.58 | 9.62 | 9.36 | 9.47 | -0.53% | 3,237,900 |
| 2026-07-09 | 9.60 | 9.60 | 9.38 | 9.52 | -0.73% | 5,900,000 |
| 2026-07-08 | 9.66 | 9.76 | 9.45 | 9.59 | +1.91% | 7,865,400 |
| 2026-07-07 | 9.26 | 9.53 | 9.20 | 9.41 | +2.95% | 6,293,200 |
| 2026-07-06 | 9.26 | 9.34 | 9.14 | 9.14 | -2.14% | 5,150,500 |
| 2026-07-02 | 9.60 | 9.73 | 9.34 | 9.34 | -1.37% | 6,256,800 |
| 2026-07-01 | 9.82 | 9.94 | 9.43 | 9.47 | -3.56% | 7,014,300 |
| 2026-06-30 | 10.01 | 10.16 | 9.80 | 9.82 | -1.80% | 5,915,800 |
| 2026-06-29 | 10.13 | 10.21 | 9.98 | 10.00 | -1.19% | 5,699,900 |
| 2026-06-26 | 10.00 | 10.21 | 9.90 | 10.12 | +0.20% | 13,364,400 |
| 2026-06-25 | 10.08 | 10.26 | 10.04 | 10.10 | -0.69% | 4,718,900 |
| 2026-06-24 | 10.20 | 10.28 | 10.01 | 10.17 | -3.33% | 5,781,100 |
| 2026-06-23 | 10.36 | 10.63 | 10.36 | 10.52 | +0.00% | 6,259,900 |
| 2026-06-22 | 10.49 | 10.59 | 10.32 | 10.52 | +0.77% | 8,040,400 |
| 2026-06-18 | 10.57 | 10.68 | 10.25 | 10.44 | -3.15% | 10,209,800 |
| 2026-06-17 | 10.90 | 11.10 | 10.75 | 10.78 | -0.37% | 6,508,800 |
| 2026-06-16 | 10.77 | 10.97 | 10.72 | 10.82 | -1.81% | 5,684,100 |
| 2026-06-15 | 10.93 | 11.30 | 10.80 | 11.02 | -4.84% | 5,227,000 |
| 2026-06-12 | 11.31 | 11.76 | 11.25 | 11.58 | +0.87% | 6,082,500 |
| 2026-06-11 | 11.94 | 12.00 | 11.39 | 11.48 | -1.96% | 4,330,000 |
| 2026-06-10 | 11.39 | 11.90 | 11.39 | 11.71 | +2.36% | 6,157,600 |
| 2026-06-09 | 11.70 | 11.77 | 11.19 | 11.44 | -2.80% | 5,031,300 |
| 2026-06-08 | 11.70 | 11.87 | 11.60 | 11.77 | +1.99% | 4,684,300 |
| 2026-06-05 | 12.10 | 12.15 | 11.53 | 11.54 | -5.41% | 4,411,200 |
| 2026-06-04 | 12.01 | 12.24 | 11.98 | 12.20 | +0.00% | 3,446,500 |
| 2026-06-03 | 12.12 | 12.46 | 11.98 | 12.20 | +1.75% | 7,201,700 |
| 2026-06-02 | 12.07 | 12.14 | 11.94 | 11.99 | -0.91% | 5,814,000 |
| 2026-06-01 | 11.85 | 12.30 | 11.80 | 12.10 | +4.67% | 6,545,200 |
| 2026-05-29 | 11.75 | 11.82 | 11.38 | 11.56 | -2.20% | 7,571,400 |
| 2026-05-28 | 12.08 | 12.09 | 11.77 | 11.82 | +0.17% | 4,236,600 |
| 2026-05-27 | 12.14 | 12.20 | 11.77 | 11.80 | -5.07% | 7,405,500 |
| 2026-05-26 | 13.03 | 13.18 | 12.43 | 12.43 | -5.83% | 6,036,600 |
| 2026-05-22 | 13.04 | 13.36 | 12.92 | 13.20 | +0.76% | 6,512,300 |
| 2026-05-21 | 13.80 | 13.83 | 13.05 | 13.10 | -3.25% | 6,898,000 |
| 2026-05-20 | 13.73 | 13.93 | 13.31 | 13.54 | -1.31% | 8,553,600 |
| 2026-05-19 | 13.62 | 13.84 | 13.40 | 13.72 | +1.86% | 6,483,100 |
| 2026-05-18 | 12.98 | 13.54 | 12.88 | 13.47 | +3.30% | 11,405,200 |
| 2026-05-15 | 12.75 | 13.09 | 12.67 | 13.04 | +3.41% | 8,355,100 |
| 2026-05-14 | 12.57 | 12.65 | 12.45 | 12.61 | +0.08% | 6,868,700 |
| 2026-05-13 | 12.78 | 12.86 | 12.51 | 12.60 | -0.94% | 8,868,200 |
| 2026-05-12 | 12.59 | 12.88 | 12.54 | 12.72 | +1.84% | 6,456,400 |
| 2026-05-11 | 12.62 | 12.68 | 12.41 | 12.49 | +0.73% | 7,737,900 |
| 2026-05-08 | 12.41 | 12.54 | 12.26 | 12.40 | -0.32% | 6,209,900 |
| 2026-05-07 | 12.58 | 12.63 | 12.16 | 12.44 | -5.04% | 16,675,700 |
| 2026-05-06 | 13.40 | 13.53 | 13.05 | 13.10 | -5.89% | 8,009,700 |
| 2026-05-05 | 14.18 | 14.29 | 13.74 | 13.92 | +1.53% | 9,234,300 |
| 2026-05-04 | 13.55 | 13.77 | 13.30 | 13.71 | +1.86% | 7,226,500 |
| 2026-05-01 | 13.44 | 13.51 | 13.04 | 13.46 | +0.07% | 5,548,500 |
| 2026-04-30 | 13.32 | 13.68 | 13.26 | 13.45 | -1.10% | 6,196,400 |
| 2026-04-29 | 13.36 | 13.64 | 13.27 | 13.60 | +4.06% | 6,086,200 |
| 2026-04-28 | 13.08 | 13.19 | 12.96 | 13.07 | +2.27% | 3,400,900 |
| 2026-04-27 | 12.88 | 13.05 | 12.70 | 12.78 | +0.39% | 3,704,000 |
| 2026-04-24 | 12.66 | 12.78 | 12.48 | 12.73 | +0.24% | 6,299,300 |
| 2026-04-23 | 12.82 | 12.95 | 12.64 | 12.70 | +0.55% | 5,428,700 |
| 2026-04-22 | 12.34 | 12.64 | 12.22 | 12.63 | +3.10% | 7,251,000 |
| 2026-04-21 | 12.08 | 12.30 | 12.02 | 12.25 | +2.25% | 6,274,800 |
| 2026-04-20 | 12.02 | 12.15 | 11.80 | 11.98 | +1.44% | 7,866,200 |
| 2026-04-17 | 11.78 | 11.90 | 11.37 | 11.81 | -6.49% | 7,919,500 |
| 2026-04-16 | 12.27 | 12.65 | 12.19 | 12.63 | +3.44% | 5,071,600 |
| 2026-04-15 | 12.12 | 12.34 | 12.01 | 12.21 | +0.25% | 7,454,600 |
| 2026-04-14 | 12.60 | 12.73 | 12.09 | 12.18 | -4.55% | 6,258,700 |
| 2026-04-13 | 13.06 | 13.09 | 12.66 | 12.76 | +0.16% | 4,893,000 |
| 2026-04-10 | 12.58 | 12.82 | 12.55 | 12.74 | +0.71% | 5,220,600 |
| 2026-04-09 | 12.87 | 13.06 | 12.54 | 12.65 | -0.94% | 8,033,500 |
| 2026-04-08 | 12.54 | 12.79 | 12.18 | 12.77 | -6.79% | 13,073,800 |
| 2026-04-07 | 13.62 | 13.95 | 13.50 | 13.70 | +1.48% | 7,268,500 |
| 2026-04-06 | 13.43 | 13.72 | 13.40 | 13.50 | +0.45% | 7,196,800 |
| 2026-04-02 | 13.45 | 13.69 | 13.07 | 13.44 | +5.58% | 10,057,500 |
| 2026-04-01 | 13.22 | 13.44 | 12.52 | 12.73 | -5.70% | 9,115,800 |
| 2026-03-31 | 13.54 | 13.91 | 13.05 | 13.50 | -0.30% | 16,084,400 |
| 2026-03-30 | 13.80 | 13.90 | 13.42 | 13.54 | -1.17% | 7,494,700 |
| 2026-03-27 | 13.75 | 14.02 | 13.61 | 13.70 | +0.29% | 6,008,800 |
| 2026-03-26 | 13.50 | 13.86 | 13.44 | 13.66 | +1.34% | 7,843,300 |
| 2026-03-25 | 12.84 | 13.57 | 12.80 | 13.48 | +3.06% | 6,657,400 |
| 2026-03-24 | 12.66 | 13.16 | 12.66 | 13.08 | +4.64% | 7,555,300 |
| 2026-03-23 | 12.23 | 12.69 | 11.83 | 12.50 | -1.34% | 7,636,700 |
| 2026-03-20 | 12.63 | 12.94 | 12.46 | 12.67 | +3.43% | 19,040,900 |
| 2026-03-19 | 12.52 | 12.65 | 12.23 | 12.25 | -1.76% | 8,366,900 |
| 2026-03-18 | 12.28 | 12.53 | 12.23 | 12.47 | +2.63% | 7,603,600 |
| 2026-03-17 | 12.09 | 12.31 | 12.04 | 12.15 | +2.97% | 7,922,200 |
| 2026-03-16 | 11.78 | 12.04 | 11.67 | 11.80 | -1.58% | 7,961,800 |
| 2026-03-13 | 11.67 | 12.05 | 11.59 | 11.99 | +2.13% | 5,305,800 |
| 2026-03-12 | 12.13 | 12.16 | 11.72 | 11.74 | -1.76% | 9,764,800 |
| 2026-03-11 | 11.75 | 12.03 | 11.63 | 11.95 | +1.01% | 10,600,500 |
| 2026-03-10 | 11.78 | 12.05 | 11.64 | 11.83 | -1.09% | 10,441,200 |
| 2026-03-09 | 11.85 | 12.27 | 11.74 | 11.96 | +1.70% | 12,404,200 |
| 2026-03-06 | 11.98 | 12.06 | 11.65 | 11.76 | +0.43% | 14,426,300 |
| 2026-03-05 | 11.64 | 11.87 | 11.51 | 11.71 | +1.74% | 10,316,000 |
| 2026-03-04 | 10.82 | 11.63 | 10.60 | 11.51 | +2.40% | 36,948,600 |
| 2026-03-03 | 11.45 | 11.65 | 10.98 | 11.24 | -6.41% | 19,831,400 |
| 2026-03-02 | 12.32 | 12.40 | 11.70 | 12.01 | +3.00% | 9,573,000 |
| 2026-02-27 | 11.00 | 11.69 | 10.96 | 11.66 | +7.76% | 9,552,500 |
| 2026-02-26 | 9.72 | 10.89 | 9.72 | 10.82 | +4.95% | 10,616,900 |
| 2026-02-25 | 10.35 | 10.44 | 9.95 | 10.31 | -0.19% | 4,804,800 |
| 2026-02-24 | 10.48 | 10.53 | 10.12 | 10.33 | -0.96% | 5,809,400 |
| 2026-02-23 | 10.77 | 10.87 | 10.33 | 10.43 | -2.61% | 5,037,900 |
| 2026-02-20 | 10.58 | 10.79 | 10.52 | 10.71 | +0.56% | 6,845,500 |
| 2026-02-19 | 10.50 | 10.67 | 10.39 | 10.65 | +3.50% | 5,472,600 |
| 2026-02-18 | 10.20 | 10.37 | 10.08 | 10.29 | +3.31% | 6,511,300 |
| 2026-02-17 | 10.35 | 10.54 | 9.79 | 9.96 | -2.64% | 4,650,400 |
| 2026-02-13 | 9.82 | 10.29 | 9.82 | 10.23 | +4.18% | 3,207,200 |
| 2026-02-12 | 10.33 | 10.46 | 9.46 | 9.82 | -6.92% | 6,352,600 |
| 2026-02-11 | 10.43 | 10.60 | 10.28 | 10.55 | +4.04% | 4,999,100 |
| 2026-02-10 | 10.31 | 10.36 | 10.01 | 10.14 | -1.55% | 4,800,900 |
| 2026-02-09 | 10.15 | 10.38 | 10.06 | 10.30 | +1.78% | 3,779,200 |
| 2026-02-06 | 9.70 | 10.18 | 9.66 | 10.12 | +5.42% | 5,162,000 |
| 2026-02-05 | 9.86 | 10.00 | 9.52 | 9.60 | -4.95% | 5,946,100 |
| 2026-02-04 | 9.73 | 10.13 | 9.72 | 10.10 | +3.91% | 6,250,200 |
| 2026-02-03 | 9.45 | 9.77 | 9.28 | 9.72 | +3.08% | 5,848,000 |
| 2026-02-02 | 9.28 | 9.60 | 9.15 | 9.43 | -3.48% | 5,715,100 |
| 2026-01-30 | 9.54 | 9.90 | 9.47 | 9.77 | +1.98% | 7,888,100 |
| 2026-01-29 | 9.65 | 9.82 | 9.40 | 9.58 | +3.57% | 10,459,800 |
| 2026-01-28 | 9.35 | 9.42 | 9.04 | 9.25 | +0.33% | 5,047,200 |
| 2026-01-27 | 8.93 | 9.24 | 8.82 | 9.22 | +4.30% | 5,609,100 |
| 2026-01-26 | 8.83 | 8.90 | 8.62 | 8.84 | +1.49% | 5,443,900 |
| 2026-01-23 | 8.69 | 8.82 | 8.60 | 8.71 | +2.11% | 5,178,400 |
| 2026-01-22 | 8.55 | 8.70 | 8.37 | 8.53 | -1.16% | 4,608,000 |
| 2026-01-21 | 8.43 | 8.75 | 8.43 | 8.63 | +5.24% | 7,643,400 |
| 2026-01-20 | 8.53 | 8.57 | 8.14 | 8.20 | -2.15% | 5,109,500 |
| 2026-01-16 | 8.38 | 8.44 | 8.28 | 8.38 | -0.12% | 3,949,800 |
| 2026-01-15 | 8.26 | 8.47 | 8.14 | 8.39 | -1.29% | 5,248,800 |
| 2026-01-14 | 8.32 | 8.74 | 8.30 | 8.50 | +2.41% | 6,425,000 |
| 2026-01-13 | 8.23 | 8.40 | 8.14 | 8.30 | +2.22% | 6,132,500 |
| 2026-01-12 | 8.13 | 8.25 | 8.04 | 8.12 | +0.00% | 4,004,100 |
| 2026-01-09 | 8.25 | 8.37 | 8.06 | 8.12 | -1.58% | 6,808,800 |
| 2026-01-08 | 7.81 | 8.45 | 7.76 | 8.25 | +6.45% | 10,575,300 |
| 2026-01-07 | 7.99 | 8.04 | 7.68 | 7.75 | -3.49% | 6,850,300 |
| 2026-01-06 | 8.21 | 8.29 | 7.99 | 8.03 | -2.55% | 5,336,200 |
| 2026-01-05 | 8.75 | 8.86 | 7.88 | 8.24 | -3.17% | 8,097,900 |
| 2026-01-02 | 8.40 | 8.53 | 8.24 | 8.51 | +1.43% | 6,554,100 |
| 2025-12-31 | 8.41 | 8.44 | 8.28 | 8.39 | -0.36% | 3,967,400 |
| 2025-12-30 | 8.45 | 8.55 | 8.37 | 8.42 | +0.96% | 5,815,400 |
| 2025-12-29 | 8.32 | 8.44 | 8.30 | 8.34 | +1.09% | 4,133,900 |
| 2025-12-26 | 8.27 | 8.37 | 8.17 | 8.25 | -0.96% | 2,977,600 |
| 2025-12-24 | 8.23 | 8.34 | 8.15 | 8.33 | +0.36% | 2,778,500 |
| 2025-12-23 | 8.29 | 8.37 | 8.15 | 8.30 | +0.73% | 4,449,600 |
| 2025-12-22 | 8.25 | 8.47 | 8.21 | 8.24 | +2.36% | 5,568,400 |
| 2025-12-19 | 8.10 | 8.22 | 8.03 | 8.05 | -0.12% | 10,624,200 |
| 2025-12-18 | 8.45 | 8.48 | 8.05 | 8.06 | -5.18% | 6,979,200 |
| 2025-12-17 | 8.50 | 8.62 | 8.20 | 8.50 | +2.91% | 8,714,400 |
| 2025-12-16 | 8.60 | 8.64 | 8.24 | 8.26 | -7.40% | 10,820,100 |
| 2025-12-15 | 9.45 | 9.47 | 8.90 | 8.92 | -5.11% | 6,016,600 |
| 2025-12-12 | 9.61 | 9.71 | 9.38 | 9.40 | -1.05% | 10,923,600 |
| 2025-12-11 | 9.50 | 9.66 | 9.35 | 9.50 | -2.66% | 3,688,000 |
| 2025-12-10 | 9.78 | 9.82 | 9.40 | 9.76 | -1.01% | 7,111,700 |
| 2025-12-09 | 9.90 | 10.01 | 9.71 | 9.86 | -0.50% | 3,950,300 |
| 2025-12-08 | 9.92 | 10.05 | 9.81 | 9.91 | -0.70% | 3,052,900 |
| 2025-12-05 | 9.77 | 10.22 | 9.77 | 9.98 | +2.15% | 3,070,600 |
| 2025-12-04 | 9.78 | 9.89 | 9.74 | 9.77 | +0.72% | 2,383,000 |
| 2025-12-03 | 9.44 | 9.80 | 9.44 | 9.70 | +3.74% | 4,674,000 |
| 2025-12-02 | 9.37 | 9.43 | 9.19 | 9.35 | +0.00% | 3,063,800 |
| 2025-12-01 | 9.40 | 9.63 | 9.33 | 9.35 | -0.85% | 3,413,600 |
| 2025-11-28 | 9.24 | 9.47 | 9.23 | 9.43 | +1.95% | 1,875,600 |
| 2025-11-26 | 9.19 | 9.46 | 9.18 | 9.25 | +0.65% | 4,257,200 |
| 2025-11-25 | 9.04 | 9.21 | 8.90 | 9.19 | +0.33% | 3,154,700 |
| 2025-11-24 | 8.70 | 9.23 | 8.63 | 9.16 | +3.74% | 4,151,500 |
| 2025-11-21 | 8.64 | 8.86 | 8.21 | 8.83 | +1.03% | 9,501,000 |
| 2025-11-20 | 9.05 | 9.40 | 8.71 | 8.74 | -3.00% | 6,522,700 |
| 2025-11-19 | 8.81 | 9.05 | 8.66 | 9.01 | +0.33% | 5,444,000 |
| 2025-11-18 | 8.70 | 9.14 | 8.64 | 8.98 | +1.24% | 5,450,900 |
| 2025-11-17 | 9.17 | 9.32 | 8.76 | 8.87 | -4.93% | 5,012,800 |
| 2025-11-14 | 9.07 | 9.44 | 8.90 | 9.33 | +1.86% | 5,099,900 |
| 2025-11-13 | 9.18 | 9.38 | 9.06 | 9.16 | +0.44% | 5,356,000 |
| 2025-11-12 | 9.62 | 9.70 | 9.09 | 9.12 | -5.88% | 8,751,100 |
| 2025-11-11 | 9.06 | 9.81 | 8.97 | 9.69 | +8.15% | 13,358,200 |
| 2025-11-10 | 9.07 | 9.08 | 8.71 | 8.96 | +1.13% | 3,761,600 |
| 2025-11-07 | 8.55 | 8.90 | 8.38 | 8.86 | +4.48% | 6,600,400 |
| 2025-11-06 | 8.16 | 8.60 | 8.15 | 8.48 | +4.95% | 6,901,200 |
| 2025-11-05 | 8.10 | 8.37 | 8.03 | 8.08 | +0.37% | 6,816,700 |
| 2025-11-04 | 8.40 | 8.52 | 7.99 | 8.05 | -5.74% | 12,575,600 |
| 2025-11-03 | 8.34 | 8.71 | 8.13 | 8.54 | +1.30% | 9,811,800 |
| 2025-10-31 | 8.19 | 8.48 | 8.10 | 8.43 | +3.44% | 5,221,300 |
| 2025-10-30 | 8.07 | 8.38 | 7.97 | 8.15 | +0.12% | 5,550,400 |
| 2025-10-29 | 8.10 | 8.29 | 8.00 | 8.14 | +0.62% | 4,852,800 |
| 2025-10-28 | 8.40 | 8.40 | 8.05 | 8.09 | -3.92% | 5,508,900 |
| 2025-10-27 | 8.50 | 8.63 | 8.41 | 8.42 | +0.48% | 4,115,000 |
| 2025-10-24 | 8.61 | 8.68 | 8.38 | 8.38 | -1.76% | 3,209,200 |
| 2025-10-23 | 8.49 | 8.64 | 8.39 | 8.53 | +5.83% | 6,048,300 |
| 2025-10-22 | 8.06 | 8.22 | 7.93 | 8.06 | +0.88% | 4,659,300 |
| 2025-10-21 | 8.14 | 8.20 | 7.99 | 7.99 | -1.36% | 4,793,900 |
| 2025-10-20 | 8.27 | 8.45 | 8.09 | 8.10 | -1.82% | 3,573,700 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+13.12%). Peor mes: Dic (-10.27%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Crescent Energy Co (CRGY)?
13.77 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CRGY?
Máximo de 15.47 y mínimo de 7.68 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Crescent Energy Co?
Históricamente, el mes más fuerte de CRGY ha sido Ago (media +13.12%) y el más débil Dic (media -10.27%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.