Crescent Energy Co (CRGY) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+13.12%). Worst month: Dec (-10.27%). Based on 2 years of daily data (2025–2026).

Jan+8.01%
Feb+3.81%
Mar+4.86%
Apr-9.81%
May-7.65%
Jun-9.30%
Jul+12.59%
Aug+13.12%
Sep-9.14%
Oct-6.44%
Nov+10.42%
Dec-10.27%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Crescent Energy Co's (CRGY) latest close?

13.77 on 2026-10-16, from the Closelook data lake's daily price record.

What is CRGY's 52-week high and low?

15.47 high and 7.68 low over the trailing 52 weeks, as of 2026-10-16.

What is Crescent Energy Co's strongest and weakest month historically?

Historically, CRGY's strongest calendar month has been Aug (average +13.12%) and its weakest Dec (average -10.27%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.